Bloober Team SA (WSE:BLO)
Poland · Delayed Price · Currency is PLN 28.80
-0.50 (-1.71%)
Aug 22, 2025, 5:00 PM CET
Bloober Team Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 29.40 | 29.40 | 28.20 | 28.80 | 28.80 | -1.71% | 13,439 |
| Aug 21, 2025 | 29.40 | 29.70 | 29.05 | 29.30 | 29.30 | 1.03% | 5,416 |
| Aug 20, 2025 | 28.30 | 29.90 | 28.15 | 29.00 | 29.00 | 1.58% | 22,738 |
| Aug 19, 2025 | 29.50 | 29.60 | 27.75 | 28.55 | 28.55 | -2.56% | 22,865 |
| Aug 18, 2025 | 29.20 | 29.50 | 28.75 | 29.30 | 29.30 | 1.03% | 11,007 |
| Aug 14, 2025 | 28.95 | 29.45 | 28.40 | 29.00 | 29.00 | 0.17% | 12,435 |
| Aug 13, 2025 | 29.10 | 29.35 | 28.25 | 28.95 | 28.95 | -0.52% | 14,055 |
| Aug 12, 2025 | 29.70 | 29.85 | 28.80 | 29.10 | 29.10 | -2.51% | 16,104 |
| Aug 11, 2025 | 30.65 | 30.65 | 29.50 | 29.85 | 29.85 | -2.61% | 12,110 |
| Aug 8, 2025 | 30.45 | 31.00 | 29.75 | 30.65 | 30.65 | - | 8,330 |
| Aug 7, 2025 | 31.30 | 31.30 | 30.20 | 30.65 | 30.65 | -0.65% | 5,546 |
| Aug 6, 2025 | 29.65 | 31.50 | 29.45 | 30.85 | 30.85 | 4.58% | 16,946 |
| Aug 5, 2025 | 30.05 | 30.30 | 29.50 | 29.50 | 29.50 | -1.67% | 25,319 |
| Aug 4, 2025 | 30.70 | 30.70 | 29.40 | 30.00 | 30.00 | -2.91% | 30,121 |
| Aug 1, 2025 | 31.75 | 31.85 | 30.60 | 30.90 | 30.90 | -1.28% | 20,896 |
| Jul 31, 2025 | 29.60 | 31.40 | 29.55 | 31.30 | 31.30 | 6.46% | 28,917 |
| Jul 30, 2025 | 29.80 | 30.65 | 29.40 | 29.40 | 29.40 | -1.34% | 22,631 |
| Jul 29, 2025 | 32.00 | 32.00 | 29.50 | 29.80 | 29.80 | -6.87% | 60,982 |
| Jul 28, 2025 | 32.25 | 32.70 | 31.95 | 32.00 | 32.00 | -1.69% | 15,759 |
| Jul 25, 2025 | 32.20 | 32.60 | 31.80 | 32.55 | 32.55 | 0.62% | 7,112 |
| Jul 24, 2025 | 32.20 | 32.75 | 31.90 | 32.35 | 32.35 | -0.77% | 9,435 |
| Jul 23, 2025 | 32.25 | 32.70 | 31.90 | 32.60 | 32.60 | 2.35% | 18,615 |
| Jul 22, 2025 | 32.45 | 32.50 | 31.35 | 31.85 | 31.85 | -1.85% | 25,199 |
| Jul 21, 2025 | 33.15 | 33.20 | 32.00 | 32.45 | 32.45 | -2.11% | 30,352 |
| Jul 18, 2025 | 33.30 | 33.60 | 32.65 | 33.15 | 33.15 | -1.04% | 7,402 |
| Jul 17, 2025 | 33.15 | 33.50 | 32.50 | 33.50 | 33.50 | 1.06% | 21,663 |
| Jul 16, 2025 | 32.90 | 33.35 | 32.50 | 33.15 | 33.15 | 1.22% | 9,165 |
| Jul 15, 2025 | 33.55 | 33.55 | 32.50 | 32.75 | 32.75 | -0.76% | 8,103 |
| Jul 14, 2025 | 32.35 | 33.95 | 31.80 | 33.00 | 33.00 | 1.23% | 49,047 |
| Jul 11, 2025 | 31.75 | 33.50 | 31.75 | 32.60 | 32.60 | 3.00% | 34,250 |
| Jul 10, 2025 | 30.00 | 31.95 | 29.95 | 31.65 | 31.65 | 5.50% | 93,736 |
| Jul 9, 2025 | 29.80 | 30.00 | 29.25 | 30.00 | 30.00 | -0.17% | 8,597 |
| Jul 8, 2025 | 29.90 | 30.20 | 29.65 | 30.05 | 30.05 | 0.50% | 11,973 |
| Jul 7, 2025 | 29.30 | 29.90 | 29.15 | 29.90 | 29.90 | 1.87% | 17,172 |
| Jul 4, 2025 | 28.95 | 29.40 | 28.65 | 29.35 | 29.35 | 1.56% | 13,521 |
| Jul 3, 2025 | 28.60 | 29.00 | 28.50 | 28.90 | 28.90 | 1.05% | 9,116 |
| Jul 2, 2025 | 27.85 | 29.30 | 27.75 | 28.60 | 28.60 | 2.69% | 14,616 |
| Jul 1, 2025 | 28.50 | 28.80 | 27.85 | 27.85 | 27.85 | -2.45% | 8,785 |
| Jun 30, 2025 | 29.40 | 29.40 | 27.75 | 28.55 | 28.55 | -2.39% | 23,046 |
| Jun 27, 2025 | 29.15 | 29.25 | 28.70 | 29.25 | 29.25 | 1.56% | 4,914 |
| Jun 26, 2025 | 29.15 | 29.50 | 28.80 | 28.80 | 28.80 | -1.20% | 5,749 |
| Jun 25, 2025 | 29.40 | 29.40 | 29.00 | 29.15 | 29.15 | -0.34% | 2,288 |
| Jun 24, 2025 | 29.50 | 29.65 | 28.70 | 29.25 | 29.25 | -0.51% | 9,010 |
| Jun 23, 2025 | 28.80 | 29.65 | 28.80 | 29.40 | 29.40 | - | 7,148 |
| Jun 20, 2025 | 28.85 | 29.40 | 28.75 | 29.40 | 29.40 | 1.91% | 8,879 |
| Jun 18, 2025 | 29.20 | 29.20 | 28.60 | 28.85 | 28.85 | -1.03% | 2,824 |
| Jun 17, 2025 | 29.70 | 29.80 | 28.60 | 29.15 | 29.15 | -1.52% | 13,211 |
| Jun 16, 2025 | 29.80 | 29.85 | 29.35 | 29.60 | 29.60 | -0.17% | 2,483 |
| Jun 13, 2025 | 29.80 | 29.85 | 29.15 | 29.65 | 29.65 | -0.50% | 21,195 |
| Jun 12, 2025 | 29.00 | 29.95 | 28.70 | 29.80 | 29.80 | 2.76% | 21,050 |