Bloober Team SA (WSE:BLO)
Poland · Delayed Price · Currency is PLN 24.75
+0.25 (1.02%)
Jul 6, 2026, 5:00 PM CET
Bloober Team Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 24.45 | 24.50 | 24.10 | 24.25 | - | -0.82% | 2,289 |
| Jul 2, 2026 | 24.45 | 24.60 | 24.00 | 24.45 | 24.45 | 0.20% | 7,460 |
| Jul 1, 2026 | 24.25 | 24.40 | 24.00 | 24.40 | 24.40 | 0.62% | 4,566 |
| Jun 30, 2026 | 24.20 | 24.25 | 23.70 | 24.25 | 24.25 | 2.11% | 7,047 |
| Jun 29, 2026 | 24.25 | 24.40 | 23.75 | 23.75 | 23.75 | -1.04% | 7,705 |
| Jun 26, 2026 | 24.20 | 24.20 | 23.70 | 24.00 | 24.00 | -0.83% | 3,369 |
| Jun 25, 2026 | 24.20 | 24.25 | 23.70 | 24.20 | 24.20 | 1.68% | 11,042 |
| Jun 24, 2026 | 24.00 | 24.45 | 23.55 | 23.80 | 23.80 | -0.83% | 14,924 |
| Jun 23, 2026 | 24.00 | 24.70 | 23.75 | 24.00 | 24.00 | 0.42% | 24,594 |
| Jun 22, 2026 | 25.25 | 25.25 | 23.75 | 23.90 | 23.90 | -3.63% | 45,331 |
| Jun 19, 2026 | 25.20 | 25.25 | 24.75 | 24.80 | 24.80 | -0.80% | 7,266 |
| Jun 18, 2026 | 25.05 | 25.40 | 24.75 | 25.00 | 25.00 | -0.20% | 12,313 |
| Jun 17, 2026 | 25.90 | 25.90 | 25.05 | 25.05 | 25.05 | -2.91% | 10,595 |
| Jun 16, 2026 | 25.25 | 26.00 | 25.05 | 25.80 | 25.80 | 4.03% | 27,413 |
| Jun 15, 2026 | 25.00 | 25.25 | 24.70 | 24.80 | 24.80 | -1.59% | 8,037 |
| Jun 12, 2026 | 25.50 | 25.65 | 24.75 | 25.20 | 25.20 | -0.20% | 13,475 |
| Jun 11, 2026 | 25.25 | 25.60 | 25.10 | 25.25 | 25.25 | -0.39% | 17,117 |
| Jun 10, 2026 | 26.15 | 26.15 | 25.05 | 25.35 | 25.35 | -2.50% | 15,369 |
| Jun 9, 2026 | 26.60 | 27.00 | 26.00 | 26.00 | 26.00 | -1.89% | 20,677 |
| Jun 8, 2026 | 26.90 | 27.10 | 25.95 | 26.50 | 26.50 | 1.15% | 35,981 |
| Jun 5, 2026 | 26.40 | 26.40 | 25.75 | 26.20 | 26.20 | 0.58% | 7,918 |
| Jun 3, 2026 | 25.90 | 26.35 | 25.50 | 26.05 | 26.05 | -0.38% | 9,858 |
| Jun 2, 2026 | 25.55 | 26.55 | 25.55 | 26.15 | 26.15 | 0.77% | 20,930 |
| Jun 1, 2026 | 26.10 | 26.25 | 25.65 | 25.95 | 25.95 | 0.19% | 10,584 |
| May 29, 2026 | 25.95 | 25.95 | 25.45 | 25.90 | 25.90 | -0.19% | 7,790 |
| May 28, 2026 | 26.50 | 26.50 | 25.40 | 25.95 | 25.95 | -2.08% | 17,441 |
| May 27, 2026 | 25.45 | 26.50 | 24.50 | 26.50 | 26.50 | 1.34% | 73,788 |
| May 26, 2026 | 25.55 | 26.35 | 25.20 | 26.15 | 26.15 | 2.75% | 9,743 |
| May 25, 2026 | 24.65 | 25.60 | 24.60 | 25.45 | 25.45 | 2.83% | 16,841 |
| May 22, 2026 | 25.15 | 25.45 | 24.65 | 24.75 | 24.75 | -1.59% | 24,918 |
| May 21, 2026 | 25.50 | 25.55 | 25.10 | 25.15 | 25.15 | -1.18% | 7,113 |
| May 20, 2026 | 25.40 | 25.70 | 24.90 | 25.45 | 25.45 | 1.19% | 6,757 |
| May 19, 2026 | 25.25 | 25.55 | 24.65 | 25.15 | 25.15 | -0.59% | 13,330 |
| May 18, 2026 | 25.75 | 25.75 | 25.15 | 25.30 | 25.30 | 0.80% | 6,187 |
| May 15, 2026 | 26.05 | 26.05 | 25.10 | 25.10 | 25.10 | - | 3,424 |
| May 14, 2026 | 25.10 | 26.15 | 24.90 | 25.10 | 25.10 | -0.20% | 10,770 |
| May 13, 2026 | 25.20 | 25.25 | 24.90 | 25.15 | 25.15 | -0.40% | 3,336 |
| May 12, 2026 | 25.65 | 25.65 | 24.85 | 25.25 | 25.25 | -0.98% | 9,910 |
| May 11, 2026 | 26.00 | 26.20 | 25.35 | 25.50 | 25.50 | -1.92% | 7,113 |
| May 8, 2026 | 25.60 | 26.20 | 25.50 | 26.00 | 26.00 | 1.56% | 9,616 |
| May 7, 2026 | 25.30 | 25.70 | 25.25 | 25.60 | 25.60 | 1.19% | 10,856 |
| May 6, 2026 | 25.65 | 25.75 | 25.30 | 25.30 | 25.30 | -1.36% | 10,726 |
| May 5, 2026 | 25.80 | 26.00 | 25.40 | 25.65 | 25.65 | -1.35% | 10,990 |
| May 4, 2026 | 26.10 | 26.60 | 25.65 | 26.00 | 26.00 | -0.38% | 14,497 |
| Apr 30, 2026 | 26.55 | 26.85 | 25.80 | 26.10 | 26.10 | -1.32% | 7,692 |
| Apr 29, 2026 | 26.70 | 26.70 | 25.75 | 26.45 | 26.45 | 0.95% | 7,866 |
| Apr 28, 2026 | 26.50 | 26.75 | 25.55 | 26.20 | 26.20 | -2.24% | 20,293 |
| Apr 27, 2026 | 27.20 | 27.20 | 26.55 | 26.80 | 26.80 | -1.47% | 20,404 |
| Apr 24, 2026 | 27.30 | 27.50 | 26.90 | 27.20 | 27.20 | -0.55% | 23,152 |
| Apr 23, 2026 | 27.05 | 27.40 | 26.50 | 27.35 | 27.35 | 2.05% | 39,003 |