Bloober Team SA (WSE:BLO)
Poland · Delayed Price · Currency is PLN 23.75
+0.25 (1.06%)
Sep 4, 2026, 4:48 PM CET
Bloober Team Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 23.25 | 23.75 | 23.20 | 23.75 | 23.75 | 1.06% | 5,042 |
| Sep 3, 2026 | 23.70 | 23.75 | 23.10 | 23.50 | 23.50 | -0.84% | 3,387 |
| Sep 2, 2026 | 23.55 | 23.85 | 23.05 | 23.70 | 23.70 | 0.85% | 8,649 |
| Sep 1, 2026 | 23.40 | 23.75 | 23.35 | 23.50 | 23.50 | -0.42% | 4,087 |
| Aug 31, 2026 | 24.00 | 24.00 | 23.40 | 23.60 | 23.60 | -0.84% | 12,900 |
| Aug 28, 2026 | 23.60 | 24.00 | 23.60 | 23.80 | 23.80 | 0.85% | 5,384 |
| Aug 27, 2026 | 24.35 | 24.35 | 23.50 | 23.60 | 23.60 | -3.08% | 13,595 |
| Aug 26, 2026 | 24.40 | 24.40 | 24.00 | 24.35 | 24.35 | -0.20% | 4,477 |
| Aug 25, 2026 | 24.20 | 24.40 | 23.80 | 24.40 | 24.40 | 0.83% | 17,269 |
| Aug 24, 2026 | 24.00 | 24.25 | 23.65 | 24.20 | 24.20 | 0.62% | 9,861 |
| Aug 21, 2026 | 24.00 | 24.05 | 23.80 | 24.05 | 24.05 | 0.21% | 2,755 |
| Aug 20, 2026 | 24.00 | 24.05 | 23.60 | 24.00 | 24.00 | 0.21% | 5,597 |
| Aug 19, 2026 | 23.80 | 24.00 | 23.70 | 23.95 | 23.95 | 0.21% | 3,621 |
| Aug 18, 2026 | 23.80 | 24.15 | 23.80 | 23.90 | 23.90 | -0.42% | 3,386 |
| Aug 17, 2026 | 24.00 | 24.25 | 23.70 | 24.00 | 24.00 | - | 15,173 |
| Aug 14, 2026 | 24.20 | 24.20 | 23.85 | 24.00 | 24.00 | -1.03% | 4,035 |
| Aug 13, 2026 | 24.10 | 24.25 | 23.95 | 24.25 | 24.25 | 0.62% | 7,885 |
| Aug 12, 2026 | 24.20 | 24.30 | 23.90 | 24.10 | 24.10 | -0.82% | 9,460 |
| Aug 11, 2026 | 24.10 | 24.30 | 24.00 | 24.30 | 24.30 | 1.04% | 13,121 |
| Aug 10, 2026 | 24.00 | 24.05 | 23.75 | 24.05 | 24.05 | 0.21% | 8,184 |
| Aug 7, 2026 | 23.75 | 24.05 | 23.65 | 24.00 | 24.00 | 1.05% | 10,489 |
| Aug 6, 2026 | 24.10 | 24.10 | 23.65 | 23.75 | 23.75 | -1.45% | 10,668 |
| Aug 5, 2026 | 24.00 | 24.10 | 23.80 | 24.10 | 24.10 | 1.26% | 9,602 |
| Aug 4, 2026 | 23.95 | 24.35 | 23.80 | 23.80 | 23.80 | -0.42% | 15,127 |
| Aug 3, 2026 | 24.40 | 24.40 | 23.90 | 23.90 | 23.90 | -1.24% | 26,385 |
| Jul 31, 2026 | 24.30 | 24.30 | 23.85 | 24.20 | 24.20 | 0.41% | 6,349 |
| Jul 30, 2026 | 24.35 | 24.45 | 24.00 | 24.10 | 24.10 | -1.03% | 15,313 |
| Jul 29, 2026 | 23.90 | 24.35 | 23.65 | 24.35 | 24.35 | 1.88% | 10,560 |
| Jul 28, 2026 | 24.60 | 24.60 | 23.55 | 23.90 | 23.90 | -2.85% | 23,542 |
| Jul 27, 2026 | 24.00 | 24.65 | 23.90 | 24.60 | 24.60 | 2.50% | 8,098 |
| Jul 24, 2026 | 23.90 | 24.00 | 23.65 | 24.00 | 24.00 | 0.42% | 6,211 |
| Jul 23, 2026 | 23.70 | 23.95 | 23.40 | 23.90 | 23.90 | 0.42% | 7,867 |
| Jul 22, 2026 | 23.35 | 24.50 | 23.15 | 23.80 | 23.80 | 0.63% | 11,385 |
| Jul 21, 2026 | 23.95 | 23.95 | 23.15 | 23.65 | 23.65 | -1.25% | 4,488 |
| Jul 20, 2026 | 23.70 | 23.95 | 23.30 | 23.95 | 23.95 | 0.84% | 6,687 |
| Jul 17, 2026 | 23.60 | 23.80 | 23.15 | 23.75 | 23.75 | 0.64% | 4,988 |
| Jul 16, 2026 | 23.85 | 23.90 | 23.30 | 23.60 | 23.60 | 0.21% | 4,426 |
| Jul 15, 2026 | 23.90 | 23.90 | 23.50 | 23.55 | 23.55 | 0.21% | 4,262 |
| Jul 14, 2026 | 23.95 | 23.95 | 23.50 | 23.50 | 23.50 | -1.88% | 10,241 |
| Jul 13, 2026 | 24.20 | 24.20 | 23.50 | 23.95 | 23.95 | -1.24% | 10,053 |
| Jul 10, 2026 | 24.25 | 24.45 | 23.85 | 24.25 | 24.25 | - | 8,812 |
| Jul 9, 2026 | 24.15 | 24.30 | 23.80 | 24.25 | 24.25 | 0.41% | 7,841 |
| Jul 8, 2026 | 24.65 | 24.65 | 23.85 | 24.15 | 24.15 | -2.42% | 15,393 |
| Jul 7, 2026 | 24.75 | 24.80 | 24.25 | 24.75 | 24.75 | - | 6,561 |
| Jul 6, 2026 | 24.65 | 24.80 | 24.25 | 24.75 | 24.75 | 1.02% | 5,106 |
| Jul 3, 2026 | 24.45 | 24.50 | 24.10 | 24.50 | 24.50 | 0.20% | 3,481 |
| 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 |