11 bit studios S.A. (FRA:11C)
Germany
· Delayed Price · Currency is EUR 36.66
-0.88 (-2.34%)
Last updated: Dec 5, 2025, 8:03 AM CET
11 bit studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | -2.34% | - |
| Dec 4, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | -2.49% | - |
| Dec 3, 2025 | 38.40 | 38.50 | 38.40 | 38.50 | 38.50 | -0.36% | 50 |
| Dec 2, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | 0.42% | - |
| Dec 1, 2025 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | -1.03% | - |
| Nov 28, 2025 | 38.02 | 38.88 | 38.02 | 38.88 | 38.88 | 9.21% | 55 |
| Nov 27, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.39% | - |
| Nov 26, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -3.68% | - |
| Nov 25, 2025 | 36.22 | 37.48 | 36.22 | 37.48 | 37.48 | 4.58% | 175 |
| Nov 24, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | -1.10% | - |
| Nov 21, 2025 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | -5.43% | - |
| Nov 20, 2025 | 36.66 | 38.32 | 36.66 | 38.32 | 38.32 | 4.93% | 100 |
| Nov 19, 2025 | 36.50 | 36.52 | 36.50 | 36.52 | 36.52 | -3.64% | 77 |
| Nov 18, 2025 | 36.90 | 37.90 | 36.90 | 37.90 | 37.90 | -2.22% | 150 |
| Nov 17, 2025 | 38.34 | 40.00 | 38.34 | 38.76 | 38.76 | 0.62% | 218 |
| Nov 14, 2025 | 38.60 | 38.60 | 38.52 | 38.52 | 38.52 | -1.43% | 35 |
| Nov 13, 2025 | 38.50 | 39.08 | 38.50 | 39.08 | 39.08 | 0.26% | 118 |
| Nov 12, 2025 | 38.98 | 38.98 | 38.98 | 38.98 | 38.98 | 1.88% | - |
| Nov 11, 2025 | 38.98 | 38.98 | 38.26 | 38.26 | 38.26 | -4.35% | 1 |
| Nov 10, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 99 |
| Nov 7, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Nov 6, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | - |
| Nov 5, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.25% | - |
| Nov 4, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | -0.74% | - |
| Nov 3, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -1.85% | - |
| Oct 31, 2025 | 40.60 | 41.16 | 40.60 | 41.16 | 41.16 | 1.48% | 50 |
| Oct 30, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | -0.69% | - |
| Oct 29, 2025 | 41.26 | 41.62 | 40.84 | 40.84 | 40.84 | -1.16% | 65 |
| Oct 28, 2025 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | -2.32% | - |
| Oct 27, 2025 | 42.32 | 42.32 | 42.30 | 42.30 | 42.30 | -3.25% | 526 |
| Oct 24, 2025 | 43.00 | 43.72 | 43.00 | 43.72 | 43.72 | 1.67% | 5 |
| Oct 23, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.22% | - |
| Oct 22, 2025 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | -4.50% | - |
| Oct 21, 2025 | 42.64 | 44.48 | 42.64 | 44.48 | 44.48 | 5.15% | 308 |
| Oct 20, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | -0.61% | - |
| Oct 17, 2025 | 42.38 | 42.56 | 42.38 | 42.56 | 42.56 | -0.37% | 45 |
| Oct 16, 2025 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | 0.85% | - |
| Oct 15, 2025 | 42.36 | 42.36 | 42.36 | 42.36 | 42.36 | -2.22% | - |
| Oct 14, 2025 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | -3.35% | - |
| Oct 13, 2025 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | 0.27% | - |
| Oct 10, 2025 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | 0.45% | - |
| Oct 9, 2025 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | -1.46% | - |
| Oct 8, 2025 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | -0.18% | - |
| Oct 7, 2025 | 45.24 | 45.24 | 45.24 | 45.24 | 45.24 | -0.53% | - |
| Oct 6, 2025 | 45.48 | 45.48 | 45.48 | 45.48 | 45.48 | 1.25% | - |
| Oct 3, 2025 | 43.14 | 44.92 | 43.14 | 44.92 | 44.92 | 2.65% | 20 |
| Oct 2, 2025 | 43.74 | 43.76 | 43.74 | 43.76 | 43.76 | -0.68% | 10 |
| Oct 1, 2025 | 42.98 | 44.06 | 42.98 | 44.06 | 44.06 | 5.81% | 91 |
| Sep 30, 2025 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | -2.94% | - |
| Sep 29, 2025 | 41.22 | 42.90 | 41.22 | 42.90 | 42.90 | 4.69% | 500 |
| Sep 26, 2025 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | 0.29% | - |
| Sep 25, 2025 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | -0.92% | - |
| Sep 24, 2025 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | -1.25% | - |
| Sep 23, 2025 | 41.16 | 41.76 | 41.16 | 41.76 | 41.76 | - | 100 |
| Sep 22, 2025 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | -0.52% | - |
| Sep 19, 2025 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | -1.78% | - |
| Sep 18, 2025 | 41.90 | 42.74 | 41.90 | 42.74 | 42.74 | 0.71% | 820 |
| Sep 17, 2025 | 41.60 | 42.44 | 41.60 | 42.44 | 42.44 | -3.33% | 100 |
| Sep 16, 2025 | 41.72 | 43.90 | 41.72 | 43.90 | 43.90 | 7.39% | 5 |
| Sep 15, 2025 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | 0.05% | - |
| Sep 12, 2025 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | -0.63% | 4 |
| Sep 11, 2025 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | -1.15% | - |
| Sep 10, 2025 | 41.62 | 41.62 | 41.60 | 41.60 | 41.60 | -1.19% | 8 |
| Sep 9, 2025 | 41.88 | 42.10 | 41.88 | 42.10 | 42.10 | -0.14% | 100 |
| Sep 8, 2025 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | -4.53% | - |
| Sep 5, 2025 | 42.28 | 44.30 | 42.28 | 44.16 | 44.16 | -0.50% | 100 |
| Sep 4, 2025 | 42.24 | 44.38 | 42.24 | 44.38 | 44.38 | 4.92% | 20 |
| Sep 3, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | -3.64% | - |
| Sep 2, 2025 | 42.10 | 43.90 | 42.10 | 43.90 | 43.90 | 3.68% | 375 |
| Sep 1, 2025 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | 1.68% | - |
| Aug 29, 2025 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | -4.36% | - |
| Aug 28, 2025 | 44.00 | 44.00 | 43.54 | 43.54 | 43.54 | -0.68% | 55 |
| Aug 27, 2025 | 41.64 | 43.84 | 41.64 | 43.84 | 43.84 | 4.88% | 71 |
| Aug 26, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | 0.19% | - |
| Aug 25, 2025 | 41.72 | 41.72 | 41.72 | 41.72 | 41.72 | -4.88% | - |
| Aug 22, 2025 | 42.12 | 43.86 | 42.12 | 43.86 | 43.86 | 4.23% | 100 |
| Aug 21, 2025 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | -0.85% | - |
| Aug 20, 2025 | 42.44 | 42.44 | 42.44 | 42.44 | 42.44 | -1.39% | - |
| Aug 19, 2025 | 42.34 | 43.06 | 42.34 | 43.04 | 43.04 | 1.08% | 91 |
| Aug 18, 2025 | 42.00 | 42.58 | 42.00 | 42.58 | 42.58 | 1.33% | 18 |
| Aug 15, 2025 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | - | - |
| Aug 14, 2025 | 42.02 | 42.02 | 42.02 | 42.02 | 42.02 | 0.14% | - |
| Aug 13, 2025 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | -0.52% | - |
| Aug 12, 2025 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | -2.27% | - |
| Aug 11, 2025 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | 0.61% | - |
| Aug 8, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | 0.42% | - |
| Aug 7, 2025 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | 1.04% | - |
| Aug 6, 2025 | 42.28 | 42.28 | 42.28 | 42.28 | 42.28 | -4.73% | - |
| Aug 5, 2025 | 41.94 | 44.38 | 41.94 | 44.38 | 44.38 | 1.42% | 20 |
| Aug 4, 2025 | 42.00 | 43.76 | 42.00 | 43.76 | 43.76 | 1.63% | 10 |
| Aug 1, 2025 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | 0.23% | - |
| Jul 31, 2025 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | -0.42% | - |
| Jul 30, 2025 | 42.78 | 43.14 | 42.78 | 43.14 | 43.14 | -2.93% | 26 |
| Jul 29, 2025 | 43.00 | 44.44 | 43.00 | 44.44 | 44.44 | -0.94% | 117 |
| Jul 28, 2025 | 42.54 | 44.86 | 42.54 | 44.86 | 44.86 | 5.55% | 15 |
| Jul 25, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 0.19% | - |
| Jul 24, 2025 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | 0.09% | - |
| Jul 23, 2025 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | -4.64% | - |
| Jul 22, 2025 | 42.56 | 44.44 | 42.56 | 44.44 | 44.44 | -1.20% | 358 |
| Jul 21, 2025 | 43.00 | 44.98 | 43.00 | 44.98 | 44.98 | 8.28% | 23 |