Bloober Team SA (WSE:BLO)
Poland · Delayed Price · Currency is PLN 25.00
-0.15 (-0.60%)
May 20, 2026, 9:37 AM CET
Bloober Team Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 26.05 | 27.00 | 25.25 | 26.80 | 26.80 | 4.28% | 88,342 |
| Apr 21, 2026 | 25.40 | 25.70 | 25.00 | 25.70 | 25.70 | 1.18% | 12,238 |
| Apr 20, 2026 | 25.80 | 25.90 | 24.90 | 25.40 | 25.40 | -1.36% | 11,086 |
| Apr 17, 2026 | 25.80 | 26.00 | 25.50 | 25.75 | 25.75 | 0.19% | 14,872 |
| Apr 16, 2026 | 25.60 | 25.80 | 25.05 | 25.70 | 25.70 | 0.39% | 10,920 |
| Apr 15, 2026 | 24.65 | 25.60 | 24.45 | 25.60 | 25.60 | 3.43% | 26,396 |
| Apr 14, 2026 | 24.35 | 24.85 | 24.20 | 24.75 | 24.75 | 1.64% | 10,195 |
| Apr 13, 2026 | 24.20 | 24.35 | 23.80 | 24.35 | 24.35 | 0.21% | 9,652 |
| Apr 10, 2026 | 24.00 | 24.50 | 23.75 | 24.30 | 24.30 | 1.25% | 3,926 |
| Apr 9, 2026 | 24.15 | 24.15 | 23.60 | 24.00 | 24.00 | -0.62% | 11,489 |
| Apr 8, 2026 | 23.75 | 24.20 | 23.60 | 24.15 | 24.15 | 2.11% | 10,664 |
| Apr 7, 2026 | 23.30 | 23.80 | 23.30 | 23.65 | 23.65 | -0.63% | 5,202 |
| Apr 2, 2026 | 24.10 | 24.10 | 23.60 | 23.80 | 23.80 | -1.24% | 3,353 |
| Apr 1, 2026 | 23.80 | 24.35 | 23.55 | 24.10 | 24.10 | 1.26% | 3,399 |
| Mar 31, 2026 | 23.70 | 23.95 | 23.30 | 23.80 | 23.80 | 0.21% | 4,230 |
| Mar 30, 2026 | 23.90 | 23.90 | 23.25 | 23.75 | 23.75 | -0.63% | 3,081 |
| Mar 27, 2026 | 24.40 | 24.40 | 23.20 | 23.90 | 23.90 | -2.25% | 12,244 |
| Mar 26, 2026 | 24.60 | 24.70 | 24.00 | 24.45 | 24.45 | -0.20% | 3,584 |
| Mar 25, 2026 | 23.80 | 24.55 | 23.80 | 24.50 | 24.50 | 1.03% | 7,145 |
| Mar 24, 2026 | 24.35 | 24.35 | 23.40 | 24.25 | 24.25 | 0.41% | 6,413 |
| Mar 23, 2026 | 23.90 | 24.15 | 22.65 | 24.15 | 24.15 | -0.41% | 15,428 |
| Mar 20, 2026 | 24.05 | 24.70 | 23.75 | 24.25 | 24.25 | 0.21% | 9,094 |
| Mar 19, 2026 | 24.60 | 24.60 | 23.75 | 24.20 | 24.20 | - | 9,302 |
| Mar 18, 2026 | 24.90 | 25.00 | 23.85 | 24.20 | 24.20 | -2.62% | 19,436 |
| Mar 17, 2026 | 25.00 | 25.00 | 24.15 | 24.85 | 24.85 | -0.60% | 15,773 |
| Mar 16, 2026 | 25.50 | 25.50 | 24.80 | 25.00 | 25.00 | -1.96% | 6,546 |
| 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 |