11 bit studios S.A. (WSE:11B)
Poland
· Delayed Price · Currency is PLN 156.00
-3.00 (-1.89%)
At close: Dec 5, 2025
11 bit studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 160.00 | 163.20 | 153.00 | 156.00 | 156.00 | -1.89% | 22,547 |
| Dec 4, 2025 | 162.00 | 165.40 | 159.00 | 159.00 | 159.00 | -1.85% | 5,476 |
| Dec 3, 2025 | 165.50 | 166.60 | 162.00 | 162.00 | 162.00 | -2.00% | 7,548 |
| Dec 2, 2025 | 168.00 | 169.40 | 165.00 | 165.30 | 165.30 | -1.02% | 9,100 |
| Dec 1, 2025 | 170.00 | 173.90 | 167.00 | 167.00 | 167.00 | -0.65% | 12,722 |
| Nov 28, 2025 | 168.00 | 168.60 | 166.00 | 168.10 | 168.10 | 1.02% | 7,662 |
| Nov 27, 2025 | 156.90 | 168.50 | 156.60 | 166.40 | 166.40 | 6.26% | 22,937 |
| Nov 26, 2025 | 156.10 | 157.00 | 155.40 | 156.60 | 156.60 | 0.38% | 12,318 |
| Nov 25, 2025 | 157.00 | 158.00 | 155.40 | 156.00 | 156.00 | -0.89% | 12,957 |
| Nov 24, 2025 | 157.00 | 159.20 | 156.30 | 157.40 | 157.40 | 0.25% | 7,789 |
| Nov 21, 2025 | 158.00 | 158.00 | 154.90 | 157.00 | 157.00 | -0.63% | 13,836 |
| Nov 20, 2025 | 158.70 | 160.40 | 157.50 | 158.00 | 158.00 | -0.50% | 10,246 |
| Nov 19, 2025 | 159.80 | 161.00 | 158.50 | 158.80 | 158.80 | 0.51% | 4,887 |
| Nov 18, 2025 | 160.00 | 160.20 | 157.80 | 158.00 | 158.00 | -1.37% | 15,895 |
| Nov 17, 2025 | 165.80 | 165.80 | 159.70 | 160.20 | 160.20 | -3.38% | 19,230 |
| Nov 14, 2025 | 167.40 | 168.90 | 164.00 | 165.80 | 165.80 | -0.96% | 14,363 |
| Nov 13, 2025 | 167.20 | 170.60 | 166.70 | 167.40 | 167.40 | 0.12% | 8,810 |
| Nov 12, 2025 | 169.00 | 170.80 | 166.40 | 167.20 | 167.20 | -1.01% | 11,047 |
| Nov 10, 2025 | 171.30 | 173.10 | 168.90 | 168.90 | 168.90 | -0.41% | 6,026 |
| Nov 7, 2025 | 172.40 | 173.40 | 169.00 | 169.60 | 169.60 | -1.97% | 12,251 |
| Nov 6, 2025 | 172.20 | 174.60 | 172.00 | 173.00 | 173.00 | 0.46% | 5,186 |
| Nov 5, 2025 | 172.20 | 174.00 | 171.50 | 172.20 | 172.20 | - | 5,356 |
| Nov 4, 2025 | 175.20 | 175.20 | 172.20 | 172.20 | 172.20 | -1.71% | 10,863 |
| Nov 3, 2025 | 176.90 | 178.70 | 175.00 | 175.20 | 175.20 | -0.96% | 6,151 |
| Oct 31, 2025 | 179.00 | 179.00 | 176.10 | 176.90 | 176.90 | -0.51% | 4,615 |
| Oct 30, 2025 | 178.00 | 179.40 | 177.00 | 177.80 | 177.80 | 0.74% | 4,718 |
| Oct 29, 2025 | 180.00 | 181.00 | 175.00 | 176.50 | 176.50 | -1.94% | 15,330 |
| Oct 28, 2025 | 180.00 | 181.40 | 179.60 | 180.00 | 180.00 | 0.28% | 6,592 |
| Oct 27, 2025 | 184.00 | 184.00 | 179.50 | 179.50 | 179.50 | -1.10% | 6,622 |
| Oct 24, 2025 | 185.50 | 185.50 | 181.00 | 181.50 | 181.50 | -2.16% | 9,041 |
| Oct 23, 2025 | 185.00 | 187.50 | 184.00 | 185.50 | 185.50 | 0.27% | 4,775 |
| Oct 22, 2025 | 186.50 | 188.00 | 184.10 | 185.00 | 185.00 | -0.43% | 5,107 |
| Oct 21, 2025 | 185.90 | 187.20 | 184.00 | 185.80 | 185.80 | -0.05% | 4,629 |
| Oct 20, 2025 | 184.60 | 187.00 | 183.60 | 185.90 | 185.90 | 1.09% | 4,032 |
| Oct 17, 2025 | 186.00 | 186.60 | 180.60 | 183.90 | 183.90 | -0.59% | 7,834 |
| Oct 16, 2025 | 185.90 | 189.00 | 185.00 | 185.00 | 185.00 | -0.54% | 5,361 |
| Oct 15, 2025 | 185.00 | 188.00 | 184.30 | 186.00 | 186.00 | 0.87% | 5,698 |
| Oct 14, 2025 | 189.50 | 189.70 | 182.70 | 184.40 | 184.40 | -2.69% | 9,773 |
| Oct 13, 2025 | 190.10 | 198.00 | 185.30 | 189.50 | 189.50 | -2.92% | 11,759 |
| Oct 10, 2025 | 195.90 | 199.90 | 193.70 | 195.20 | 195.20 | -0.36% | 11,996 |
| Oct 9, 2025 | 194.00 | 198.60 | 193.20 | 195.90 | 195.90 | 0.98% | 8,758 |
| Oct 8, 2025 | 198.00 | 200.00 | 191.80 | 194.00 | 194.00 | -1.52% | 12,349 |
| Oct 7, 2025 | 199.30 | 199.30 | 195.10 | 197.00 | 197.00 | -0.76% | 6,401 |
| Oct 6, 2025 | 200.00 | 202.00 | 196.00 | 198.50 | 198.50 | -0.25% | 9,328 |
| Oct 3, 2025 | 189.80 | 202.40 | 189.80 | 199.00 | 199.00 | 5.40% | 30,959 |
| Oct 2, 2025 | 191.00 | 191.80 | 188.10 | 188.80 | 188.80 | -1.15% | 6,600 |
| Oct 1, 2025 | 189.60 | 191.90 | 188.20 | 191.00 | 191.00 | 0.79% | 9,699 |
| Sep 30, 2025 | 184.00 | 189.50 | 182.50 | 189.50 | 189.50 | 3.16% | 11,832 |
| Sep 29, 2025 | 181.00 | 184.00 | 181.00 | 183.70 | 183.70 | 1.49% | 5,981 |
| Sep 26, 2025 | 180.00 | 181.00 | 179.30 | 181.00 | 181.00 | 0.67% | 2,220 |
| Sep 25, 2025 | 180.90 | 180.90 | 179.00 | 179.80 | 179.80 | 0.33% | 2,764 |
| Sep 24, 2025 | 180.10 | 180.20 | 179.00 | 179.20 | 179.20 | -0.99% | 6,309 |
| Sep 23, 2025 | 180.00 | 182.00 | 179.80 | 181.00 | 181.00 | 0.67% | 4,084 |
| Sep 22, 2025 | 182.10 | 182.90 | 179.80 | 179.80 | 179.80 | -0.66% | 5,622 |
| Sep 19, 2025 | 184.00 | 185.80 | 181.00 | 181.00 | 181.00 | -1.31% | 8,309 |
| Sep 18, 2025 | 184.10 | 186.00 | 183.20 | 183.40 | 183.40 | -0.33% | 7,147 |
| Sep 17, 2025 | 183.10 | 184.70 | 181.90 | 184.00 | 184.00 | 1.66% | 5,672 |
| Sep 16, 2025 | 183.20 | 184.90 | 180.90 | 181.00 | 181.00 | -1.15% | 4,914 |
| Sep 15, 2025 | 180.00 | 183.40 | 179.50 | 183.10 | 183.10 | 2.01% | 6,278 |
| Sep 12, 2025 | 180.00 | 181.40 | 178.60 | 179.50 | 179.50 | 0.28% | 6,355 |
| Sep 11, 2025 | 181.00 | 181.00 | 178.00 | 179.00 | 179.00 | -0.28% | 6,730 |
| Sep 10, 2025 | 182.00 | 182.10 | 178.20 | 179.50 | 179.50 | -1.10% | 9,072 |
| Sep 9, 2025 | 181.00 | 183.00 | 180.40 | 181.50 | 181.50 | -0.66% | 7,977 |
| Sep 8, 2025 | 184.00 | 184.00 | 181.00 | 182.70 | 182.70 | -0.71% | 6,768 |
| Sep 5, 2025 | 186.00 | 186.00 | 184.00 | 184.00 | 184.00 | -0.54% | 5,687 |
| Sep 4, 2025 | 184.90 | 186.50 | 184.00 | 185.00 | 185.00 | 0.38% | 6,012 |
| Sep 3, 2025 | 186.20 | 186.20 | 184.00 | 184.30 | 184.30 | -0.91% | 8,161 |
| Sep 2, 2025 | 184.00 | 186.90 | 184.00 | 186.00 | 186.00 | 1.09% | 7,213 |
| Sep 1, 2025 | 185.00 | 186.40 | 181.60 | 184.00 | 184.00 | -0.65% | 7,749 |
| Aug 29, 2025 | 187.00 | 190.30 | 183.70 | 185.20 | 185.20 | 1.42% | 14,928 |
| Aug 28, 2025 | 184.80 | 185.50 | 182.20 | 182.60 | 182.60 | -0.76% | 5,397 |
| Aug 27, 2025 | 182.90 | 185.00 | 182.00 | 184.00 | 184.00 | 1.10% | 5,984 |
| Aug 26, 2025 | 182.50 | 184.30 | 181.50 | 182.00 | 182.00 | -0.55% | 5,592 |
| Aug 25, 2025 | 182.10 | 184.10 | 182.10 | 183.00 | 183.00 | - | 2,877 |
| Aug 22, 2025 | 184.00 | 185.40 | 182.60 | 183.00 | 183.00 | -0.54% | 4,647 |
| Aug 21, 2025 | 185.00 | 186.50 | 183.10 | 184.00 | 184.00 | 0.22% | 2,798 |
| Aug 20, 2025 | 186.00 | 187.00 | 183.60 | 183.60 | 183.60 | -1.29% | 3,641 |
| Aug 19, 2025 | 185.00 | 186.80 | 184.40 | 186.00 | 186.00 | 0.54% | 4,752 |
| Aug 18, 2025 | 183.40 | 185.60 | 182.80 | 185.00 | 185.00 | 0.93% | 3,978 |
| Aug 14, 2025 | 184.80 | 184.80 | 180.10 | 183.30 | 183.30 | -0.81% | 8,109 |
| Aug 13, 2025 | 183.00 | 185.00 | 179.00 | 184.80 | 184.80 | 0.87% | 13,435 |
| Aug 12, 2025 | 185.60 | 186.20 | 183.20 | 183.20 | 183.20 | -0.43% | 4,287 |
| Aug 11, 2025 | 188.00 | 189.30 | 183.80 | 184.00 | 184.00 | -1.92% | 9,814 |
| Aug 8, 2025 | 188.00 | 188.80 | 187.00 | 187.60 | 187.60 | -0.21% | 6,597 |
| Aug 7, 2025 | 187.00 | 189.90 | 187.00 | 188.00 | 188.00 | 0.16% | 4,439 |
| Aug 6, 2025 | 186.30 | 188.60 | 185.90 | 187.70 | 187.70 | 0.91% | 3,482 |
| Aug 5, 2025 | 184.00 | 190.00 | 184.00 | 186.00 | 186.00 | 1.09% | 9,008 |
| Aug 4, 2025 | 184.40 | 185.90 | 184.00 | 184.00 | 184.00 | -0.11% | 4,706 |
| Aug 1, 2025 | 187.00 | 188.10 | 184.00 | 184.20 | 184.20 | -2.54% | 7,027 |
| Jul 31, 2025 | 188.40 | 189.60 | 188.00 | 189.00 | 189.00 | 0.53% | 7,473 |
| Jul 30, 2025 | 188.50 | 189.60 | 188.00 | 188.00 | 188.00 | - | 4,459 |
| Jul 29, 2025 | 189.60 | 189.60 | 186.10 | 188.00 | 188.00 | - | 4,936 |
| Jul 28, 2025 | 186.10 | 189.60 | 186.00 | 188.00 | 188.00 | 1.08% | 8,878 |
| Jul 25, 2025 | 185.00 | 186.20 | 184.00 | 186.00 | 186.00 | 1.31% | 7,672 |
| Jul 24, 2025 | 185.70 | 186.30 | 183.50 | 183.60 | 183.60 | -1.02% | 5,666 |
| Jul 23, 2025 | 185.20 | 187.50 | 184.30 | 185.50 | 185.50 | 0.16% | 12,720 |
| Jul 22, 2025 | 185.00 | 186.70 | 183.20 | 185.20 | 185.20 | 0.11% | 4,320 |
| Jul 21, 2025 | 192.40 | 192.40 | 183.40 | 185.00 | 185.00 | -1.60% | 16,432 |
| Jul 18, 2025 | 182.30 | 189.60 | 182.30 | 188.00 | 188.00 | 3.64% | 21,705 |
| Jul 17, 2025 | 183.30 | 184.60 | 180.00 | 181.40 | 181.40 | -1.04% | 17,865 |