Bloober Team SA (WSE:BLO)
Poland · Delayed Price · Currency is PLN 25.50
+0.25 (0.99%)
At close: Mar 13, 2026
Bloober Team Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 25.25 | 25.70 | 25.00 | 25.50 | 25.50 | 0.99% | 5,216 |
| Mar 12, 2026 | 25.55 | 25.60 | 25.00 | 25.25 | 25.25 | -0.98% | 8,860 |
| Mar 11, 2026 | 25.50 | 25.90 | 25.15 | 25.50 | 25.50 | 0.20% | 21,708 |
| Mar 10, 2026 | 24.75 | 25.45 | 24.35 | 25.45 | 25.45 | 3.88% | 33,715 |
| Mar 9, 2026 | 24.20 | 24.55 | 23.90 | 24.50 | 24.50 | -0.20% | 9,881 |
| Mar 6, 2026 | 24.15 | 24.75 | 24.00 | 24.55 | 24.55 | 0.61% | 13,942 |
| Mar 5, 2026 | 24.40 | 24.45 | 23.70 | 24.40 | 24.40 | 0.21% | 13,870 |
| Mar 4, 2026 | 23.50 | 24.40 | 23.50 | 24.35 | 24.35 | 3.62% | 18,663 |
| Mar 3, 2026 | 23.95 | 24.00 | 23.05 | 23.50 | 23.50 | -1.67% | 16,711 |
| Mar 2, 2026 | 22.90 | 24.40 | 22.90 | 23.90 | 23.90 | 3.91% | 42,009 |
| Feb 27, 2026 | 22.90 | 23.05 | 22.60 | 23.00 | 23.00 | 0.44% | 2,614 |
| Feb 26, 2026 | 23.10 | 23.10 | 22.50 | 22.90 | 22.90 | - | 4,265 |
| Feb 25, 2026 | 22.80 | 23.15 | 22.65 | 22.90 | 22.90 | 0.44% | 2,557 |
| Feb 24, 2026 | 23.10 | 23.15 | 22.30 | 22.80 | 22.80 | -1.30% | 10,198 |
| Feb 23, 2026 | 23.00 | 23.30 | 22.80 | 23.10 | 23.10 | -0.43% | 6,053 |
| Feb 20, 2026 | 23.40 | 23.40 | 23.00 | 23.20 | 23.20 | -0.85% | 6,820 |
| Feb 19, 2026 | 23.10 | 23.40 | 23.00 | 23.40 | 23.40 | 1.52% | 14,343 |
| Feb 18, 2026 | 23.15 | 23.40 | 22.80 | 23.05 | 23.05 | -0.43% | 15,121 |
| Feb 17, 2026 | 23.40 | 23.40 | 23.00 | 23.15 | 23.15 | -1.07% | 18,304 |
| Feb 16, 2026 | 23.30 | 23.90 | 23.25 | 23.40 | 23.40 | -2.09% | 18,322 |
| Feb 13, 2026 | 24.10 | 24.25 | 23.80 | 23.90 | 23.90 | -0.62% | 17,914 |
| Feb 12, 2026 | 24.00 | 24.30 | 23.90 | 24.05 | 24.05 | - | 7,353 |
| Feb 11, 2026 | 24.00 | 24.25 | 23.85 | 24.05 | 24.05 | 0.42% | 25,560 |
| Feb 10, 2026 | 24.15 | 24.35 | 23.80 | 23.95 | 23.95 | -0.42% | 17,579 |
| Feb 9, 2026 | 24.50 | 24.70 | 24.05 | 24.05 | 24.05 | -1.84% | 15,400 |
| Feb 6, 2026 | 24.50 | 24.60 | 23.95 | 24.50 | 24.50 | 0.41% | 5,648 |
| Feb 5, 2026 | 24.65 | 24.70 | 23.95 | 24.40 | 24.40 | -0.81% | 13,293 |
| Feb 4, 2026 | 24.75 | 24.85 | 24.50 | 24.60 | 24.60 | -0.61% | 3,565 |
| Feb 3, 2026 | 24.85 | 25.00 | 24.30 | 24.75 | 24.75 | -0.40% | 16,933 |
| Feb 2, 2026 | 24.65 | 25.35 | 24.10 | 24.85 | 24.85 | -0.60% | 16,460 |
| Jan 30, 2026 | 25.10 | 25.40 | 24.50 | 25.00 | 25.00 | -0.40% | 17,970 |
| Jan 29, 2026 | 24.95 | 25.30 | 24.80 | 25.10 | 25.10 | 0.60% | 32,073 |
| Jan 28, 2026 | 25.55 | 25.55 | 24.65 | 24.95 | 24.95 | 1.01% | 18,267 |
| Jan 27, 2026 | 24.90 | 24.90 | 24.50 | 24.70 | 24.70 | -0.40% | 14,445 |
| Jan 26, 2026 | 25.00 | 25.45 | 24.75 | 24.80 | 24.80 | -0.40% | 11,989 |
| Jan 23, 2026 | 24.80 | 24.95 | 24.65 | 24.90 | 24.90 | 0.40% | 6,034 |
| Jan 22, 2026 | 24.85 | 24.95 | 24.60 | 24.80 | 24.80 | - | 12,549 |
| Jan 21, 2026 | 24.90 | 24.95 | 24.50 | 24.80 | 24.80 | 1.02% | 12,219 |
| Jan 20, 2026 | 24.85 | 25.00 | 24.40 | 24.55 | 24.55 | -1.21% | 22,937 |
| Jan 19, 2026 | 24.60 | 24.95 | 24.25 | 24.85 | 24.85 | 0.20% | 5,399 |
| Jan 16, 2026 | 24.75 | 25.30 | 24.50 | 24.80 | 24.80 | 0.20% | 15,142 |
| Jan 15, 2026 | 24.80 | 25.30 | 24.55 | 24.75 | 24.75 | 0.20% | 17,221 |
| Jan 14, 2026 | 24.95 | 25.00 | 24.50 | 24.70 | 24.70 | -0.80% | 8,950 |
| Jan 13, 2026 | 25.30 | 25.30 | 24.65 | 24.90 | 24.90 | -1.58% | 18,913 |
| Jan 12, 2026 | 25.20 | 25.60 | 25.00 | 25.30 | 25.30 | 0.40% | 27,519 |
| Jan 9, 2026 | 25.00 | 25.20 | 24.65 | 25.20 | 25.20 | 0.80% | 13,690 |
| Jan 8, 2026 | 25.40 | 25.70 | 24.30 | 25.00 | 25.00 | -1.19% | 14,168 |
| Jan 7, 2026 | 24.95 | 25.50 | 24.00 | 25.30 | 25.30 | 1.40% | 25,397 |
| Jan 5, 2026 | 24.95 | 25.15 | 24.35 | 24.95 | 24.95 | 1.42% | 12,857 |
| Jan 2, 2026 | 24.35 | 24.75 | 23.50 | 24.60 | 24.60 | 1.03% | 19,835 |