Baked Games S.A. (WSE:BKD)
Poland · Delayed Price · Currency is PLN 2.220
-0.300 (-11.90%)
At close: Feb 12, 2026
Baked Games Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 2.50 | 2.50 | 2.00 | 2.22 | 2.22 | -11.90% | 8,088 |
| Feb 11, 2026 | 2.47 | 2.56 | 2.46 | 2.52 | 2.52 | 1.61% | 7,807 |
| Feb 10, 2026 | 2.25 | 2.48 | 2.08 | 2.48 | 2.48 | 7.83% | 6,714 |
| Feb 9, 2026 | 2.17 | 2.30 | 2.00 | 2.30 | 2.30 | 10.58% | 12,329 |
| Feb 6, 2026 | 2.25 | 2.25 | 2.08 | 2.08 | 2.08 | -6.31% | 37,165 |
| Feb 5, 2026 | 2.28 | 2.28 | 1.95 | 2.22 | 2.22 | -7.11% | 33,456 |
| Feb 4, 2026 | 2.30 | 2.50 | 2.24 | 2.39 | 2.39 | 6.70% | 46,188 |
| Feb 3, 2026 | 1.98 | 2.30 | 1.98 | 2.24 | 2.24 | 13.13% | 20,143 |
| Feb 2, 2026 | 2.22 | 2.34 | 1.93 | 1.98 | 1.98 | -13.91% | 8,517 |
| Jan 30, 2026 | 1.93 | 2.31 | 1.92 | 2.30 | 2.30 | 20.42% | 35,761 |
| Jan 29, 2026 | 1.90 | 2.00 | 1.90 | 1.91 | 1.91 | 3.24% | 26,987 |
| Jan 28, 2026 | 1.73 | 1.90 | 1.73 | 1.85 | 1.85 | -2.37% | 4,755 |
| Jan 27, 2026 | 1.77 | 1.90 | 1.77 | 1.90 | 1.90 | -1.30% | 9,493 |
| Jan 26, 2026 | 1.70 | 1.98 | 1.70 | 1.92 | 1.92 | 13.27% | 31,161 |
| Jan 23, 2026 | 1.72 | 1.72 | 1.63 | 1.70 | 1.70 | -2.02% | 2,968 |
| Jan 22, 2026 | 1.73 | 1.73 | 1.60 | 1.73 | 1.73 | -0.29% | 10,118 |
| Jan 21, 2026 | 1.70 | 1.79 | 1.70 | 1.74 | 1.74 | -3.61% | 379 |
| Jan 20, 2026 | 1.66 | 1.80 | 1.66 | 1.80 | 1.80 | 4.96% | 3,807 |
| Jan 19, 2026 | 1.73 | 1.73 | 1.64 | 1.72 | 1.72 | -0.58% | 2,824 |
| Jan 16, 2026 | 1.73 | 1.74 | 1.61 | 1.73 | 1.73 | -0.58% | 12,622 |
| Jan 15, 2026 | 1.74 | 1.74 | 1.60 | 1.74 | 1.74 | 0.29% | 16,500 |
| Jan 14, 2026 | 1.70 | 1.74 | 1.63 | 1.73 | 1.73 | -3.35% | 7,200 |
| Jan 13, 2026 | 1.83 | 1.83 | 1.71 | 1.79 | 1.79 | -2.98% | 1,981 |
| Jan 12, 2026 | 1.62 | 1.85 | 1.62 | 1.85 | 1.85 | 6.03% | 2,651 |
| Jan 9, 2026 | 1.73 | 1.75 | 1.62 | 1.74 | 1.74 | 0.58% | 1,011 |
| Jan 8, 2026 | 1.75 | 1.77 | 1.61 | 1.73 | 1.73 | 2.37% | 1,615 |
| Jan 7, 2026 | 1.68 | 1.75 | 1.68 | 1.69 | 1.69 | -3.98% | 1,401 |
| Jan 5, 2026 | 1.67 | 1.85 | 1.67 | 1.76 | 1.76 | 1.15% | 5,582 |
| Jan 2, 2026 | 1.67 | 1.74 | 1.67 | 1.74 | 1.74 | 5.45% | 551 |
| Dec 30, 2025 | 1.76 | 1.76 | 1.65 | 1.65 | 1.65 | -6.25% | 96 |
| Dec 29, 2025 | 1.75 | 1.76 | 1.63 | 1.76 | 1.76 | 0.57% | 1,753 |
| Dec 23, 2025 | 1.77 | 1.77 | 1.66 | 1.75 | 1.75 | -1.13% | 673 |
| Dec 22, 2025 | 1.72 | 1.77 | 1.68 | 1.77 | 1.77 | 5.36% | 2,573 |
| Dec 19, 2025 | 1.71 | 1.72 | 1.63 | 1.68 | 1.68 | -3.45% | 3,881 |
| Dec 18, 2025 | 1.74 | 1.74 | 1.69 | 1.74 | 1.74 | 0.29% | 1,504 |
| Dec 17, 2025 | 1.62 | 1.74 | 1.62 | 1.74 | 1.74 | -0.57% | 6,292 |
| Dec 16, 2025 | 1.82 | 1.82 | 1.51 | 1.75 | 1.75 | -3.32% | 12,475 |
| Dec 15, 2025 | 1.69 | 1.82 | 1.69 | 1.81 | 1.81 | 0.28% | 1,007 |
| Dec 12, 2025 | 1.77 | 1.83 | 1.66 | 1.80 | 1.80 | 2.27% | 2,456 |
| Dec 11, 2025 | 1.87 | 1.87 | 1.61 | 1.76 | 1.76 | -1.12% | 4,300 |
| Dec 10, 2025 | 1.87 | 1.89 | 1.76 | 1.78 | 1.78 | -3.78% | 1,800 |
| Dec 9, 2025 | 1.77 | 1.86 | 1.70 | 1.85 | 1.85 | -1.60% | 11,237 |
| Dec 8, 2025 | 1.76 | 1.92 | 1.75 | 1.88 | 1.88 | - | 3,892 |
| Dec 5, 2025 | 1.92 | 1.94 | 1.76 | 1.88 | 1.88 | -1.05% | 4,596 |
| Dec 4, 2025 | 1.95 | 2.00 | 1.81 | 1.90 | 1.90 | 4.97% | 4,184 |
| Dec 3, 2025 | 1.80 | 2.08 | 1.80 | 1.81 | 1.81 | 0.56% | 21,809 |
| Dec 2, 2025 | 1.78 | 1.80 | 1.75 | 1.80 | 1.80 | 0.56% | 128,335 |
| Dec 1, 2025 | 1.79 | 1.80 | 1.68 | 1.79 | 1.79 | -1.10% | 1,311 |
| Nov 28, 2025 | 1.75 | 1.82 | 1.73 | 1.81 | 1.81 | 3.43% | 2,272 |
| Nov 27, 2025 | 1.71 | 1.77 | 1.65 | 1.75 | 1.75 | -2.23% | 4,478 |