Bloober Team SA (WSE:BLO)
Poland · Delayed Price · Currency is PLN 22.05
-0.50 (-2.22%)
Oct 9, 2026, 4:48 PM CET
Bloober Team Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 22.55 | 22.60 | 21.90 | 22.05 | 22.05 | -2.22% | 5,527 |
| Oct 8, 2026 | 22.60 | 22.60 | 21.95 | 22.55 | 22.55 | -0.22% | 2,369 |
| Oct 7, 2026 | 22.45 | 22.70 | 21.70 | 22.60 | 22.60 | 0.67% | 10,420 |
| Oct 6, 2026 | 22.40 | 22.70 | 22.25 | 22.45 | 22.45 | 0.22% | 2,948 |
| Oct 5, 2026 | 22.15 | 22.90 | 22.10 | 22.40 | 22.40 | -0.88% | 6,662 |
| Oct 2, 2026 | 21.75 | 23.00 | 21.20 | 22.60 | 22.60 | 3.91% | 12,056 |
| Oct 1, 2026 | 21.90 | 22.05 | 21.35 | 21.75 | 21.75 | -0.68% | 6,581 |
| Sep 30, 2026 | 21.70 | 21.95 | 21.35 | 21.90 | 21.90 | 1.86% | 7,219 |
| Sep 29, 2026 | 22.00 | 22.30 | 21.50 | 21.50 | 21.50 | -1.60% | 9,291 |
| Sep 28, 2026 | 22.40 | 22.40 | 21.00 | 21.85 | 21.85 | -0.68% | 15,742 |
| Sep 25, 2026 | 21.50 | 22.55 | 21.00 | 22.00 | 22.00 | -3.08% | 35,130 |
| Sep 24, 2026 | 22.85 | 22.85 | 22.20 | 22.70 | 22.70 | -0.66% | 10,001 |
| Sep 23, 2026 | 22.50 | 22.95 | 22.50 | 22.85 | 22.85 | 0.22% | 7,629 |
| Sep 22, 2026 | 22.85 | 22.95 | 22.00 | 22.80 | 22.80 | -0.22% | 15,808 |
| Sep 21, 2026 | 22.95 | 22.95 | 21.60 | 22.85 | 22.85 | -0.44% | 13,703 |
| Sep 18, 2026 | 22.95 | 23.05 | 22.75 | 22.95 | 22.95 | - | 4,322 |
| Sep 17, 2026 | 22.95 | 23.05 | 22.75 | 22.95 | 22.95 | -0.22% | 8,106 |
| Sep 16, 2026 | 22.90 | 23.00 | 22.65 | 23.00 | 23.00 | 0.44% | 5,047 |
| Sep 15, 2026 | 22.85 | 23.10 | 22.55 | 22.90 | 22.90 | -0.43% | 9,570 |
| Sep 14, 2026 | 23.30 | 23.30 | 22.75 | 23.00 | 23.00 | -0.86% | 7,434 |
| Sep 11, 2026 | 23.10 | 23.40 | 22.85 | 23.20 | 23.20 | -0.43% | 5,415 |
| Sep 10, 2026 | 23.20 | 23.50 | 22.80 | 23.30 | 23.30 | -1.27% | 17,863 |
| Sep 9, 2026 | 23.40 | 23.70 | 23.05 | 23.60 | 23.60 | 1.07% | 8,209 |
| Sep 8, 2026 | 23.80 | 23.80 | 23.35 | 23.35 | 23.35 | -1.89% | 5,563 |
| Sep 7, 2026 | 23.75 | 23.80 | 23.25 | 23.80 | 23.80 | 0.21% | 26,710 |
| 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 |