Bloober Team SA (WSE:BLO)
Poland · Delayed Price · Currency is PLN 24.60
+0.20 (0.82%)
Sep 18, 2025, 4:45 PM CET
Bloober Team Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 24.80 | 24.80 | 24.30 | 24.40 | 24.40 | -1.61% | 6,494 |
| Sep 16, 2025 | 24.65 | 25.00 | 24.10 | 24.80 | 24.80 | 0.61% | 13,475 |
| Sep 15, 2025 | 25.45 | 25.65 | 24.20 | 24.65 | 24.65 | -2.76% | 38,005 |
| Sep 12, 2025 | 25.65 | 25.80 | 25.15 | 25.35 | 25.35 | -2.12% | 13,321 |
| Sep 11, 2025 | 25.00 | 26.00 | 24.60 | 25.90 | 25.90 | 3.60% | 24,289 |
| Sep 10, 2025 | 25.30 | 25.30 | 24.15 | 25.00 | 25.00 | -1.96% | 28,617 |
| Sep 9, 2025 | 24.95 | 25.60 | 23.90 | 25.50 | 25.50 | 2.82% | 66,838 |
| Sep 8, 2025 | 25.00 | 26.30 | 24.00 | 24.80 | 24.80 | -6.77% | 86,407 |
| Sep 5, 2025 | 27.80 | 27.80 | 26.25 | 26.60 | 26.60 | -4.32% | 30,702 |
| Sep 4, 2025 | 27.20 | 28.20 | 27.15 | 27.80 | 27.80 | 4.12% | 41,133 |
| Sep 3, 2025 | 27.85 | 29.55 | 26.05 | 26.70 | 26.70 | -2.73% | 107,630 |
| Sep 2, 2025 | 27.80 | 28.40 | 27.45 | 27.45 | 27.45 | -1.08% | 20,570 |
| Sep 1, 2025 | 27.00 | 27.85 | 26.70 | 27.75 | 27.75 | 3.16% | 38,760 |
| Aug 29, 2025 | 27.20 | 27.50 | 26.80 | 26.90 | 26.90 | -0.37% | 16,997 |
| Aug 28, 2025 | 27.25 | 27.95 | 26.95 | 27.00 | 27.00 | -0.92% | 18,820 |
| Aug 27, 2025 | 26.80 | 27.70 | 26.50 | 27.25 | 27.25 | 2.06% | 45,829 |
| Aug 26, 2025 | 27.90 | 28.55 | 26.05 | 26.70 | 26.70 | -4.13% | 40,460 |
| Aug 25, 2025 | 28.80 | 28.80 | 27.45 | 27.85 | 27.85 | -3.30% | 15,572 |
| 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 |