11 bit studios S.A. (WSE:11B)
Poland
· Delayed Price · Currency is PLN 136.00
-1.20 (-0.87%)
Mar 9, 2026, 5:00 PM CET
11 bit studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 136.20 | 138.20 | 132.90 | 136.00 | - | -0.87% | 4,957 |
| Mar 6, 2026 | 138.10 | 140.60 | 136.50 | 137.20 | 137.20 | -0.58% | 6,511 |
| Mar 5, 2026 | 136.50 | 139.20 | 136.00 | 138.00 | 138.00 | 1.10% | 4,924 |
| Mar 4, 2026 | 135.00 | 138.20 | 135.00 | 136.50 | 136.50 | 1.11% | 6,361 |
| Mar 3, 2026 | 139.70 | 139.70 | 135.00 | 135.00 | 135.00 | -2.46% | 9,359 |
| Mar 2, 2026 | 139.00 | 139.80 | 135.10 | 138.40 | 138.40 | -1.14% | 8,760 |
| Feb 27, 2026 | 140.00 | 142.00 | 139.30 | 140.00 | 140.00 | - | 4,155 |
| Feb 26, 2026 | 140.00 | 142.70 | 138.70 | 140.00 | 140.00 | - | 4,975 |
| Feb 25, 2026 | 140.70 | 142.30 | 139.60 | 140.00 | 140.00 | -0.43% | 2,669 |
| Feb 24, 2026 | 141.50 | 143.30 | 138.60 | 140.60 | 140.60 | -0.57% | 4,411 |
| Feb 23, 2026 | 141.60 | 143.60 | 141.10 | 141.40 | 141.40 | 0.28% | 1,834 |
| Feb 20, 2026 | 142.10 | 145.10 | 140.00 | 141.00 | 141.00 | -1.40% | 14,785 |
| Feb 19, 2026 | 143.90 | 144.00 | 141.10 | 143.00 | 143.00 | -0.35% | 5,066 |
| Feb 18, 2026 | 143.00 | 144.40 | 141.10 | 143.50 | 143.50 | -0.35% | 4,546 |
| Feb 17, 2026 | 144.60 | 144.80 | 141.00 | 144.00 | 144.00 | - | 5,912 |
| Feb 16, 2026 | 139.50 | 144.30 | 138.40 | 144.00 | 144.00 | 4.35% | 10,716 |
| Feb 13, 2026 | 138.80 | 138.80 | 135.80 | 138.00 | 138.00 | - | 6,505 |
| Feb 12, 2026 | 141.40 | 141.40 | 135.40 | 138.00 | 138.00 | -1.43% | 6,908 |
| Feb 11, 2026 | 141.00 | 141.50 | 139.80 | 140.00 | 140.00 | -0.71% | 4,101 |
| Feb 10, 2026 | 139.80 | 142.20 | 139.00 | 141.00 | 141.00 | 1.44% | 7,400 |
| Feb 9, 2026 | 135.70 | 139.70 | 135.70 | 139.00 | 139.00 | 3.73% | 7,484 |
| Feb 6, 2026 | 137.90 | 137.90 | 133.10 | 134.00 | 134.00 | -2.83% | 15,980 |
| Feb 5, 2026 | 141.00 | 141.00 | 137.30 | 137.90 | 137.90 | -2.20% | 9,940 |
| Feb 4, 2026 | 140.50 | 142.20 | 140.00 | 141.00 | 141.00 | 0.71% | 5,136 |
| Feb 3, 2026 | 141.00 | 142.70 | 139.20 | 140.00 | 140.00 | -0.71% | 11,038 |
| Feb 2, 2026 | 144.40 | 144.40 | 140.10 | 141.00 | 141.00 | -2.62% | 14,160 |
| Jan 30, 2026 | 145.00 | 146.80 | 144.20 | 144.80 | 144.80 | 0.42% | 5,099 |
| Jan 29, 2026 | 148.00 | 148.50 | 143.50 | 144.20 | 144.20 | -2.57% | 8,553 |
| Jan 28, 2026 | 145.00 | 148.20 | 144.00 | 148.00 | 148.00 | 2.14% | 6,913 |
| Jan 27, 2026 | 144.90 | 145.90 | 144.10 | 144.90 | 144.90 | -0.07% | 4,483 |
| Jan 26, 2026 | 146.40 | 148.80 | 144.60 | 145.00 | 145.00 | -1.23% | 10,073 |
| Jan 23, 2026 | 152.00 | 153.30 | 146.50 | 146.80 | 146.80 | -2.78% | 6,985 |
| Jan 22, 2026 | 149.00 | 151.40 | 149.00 | 151.00 | 151.00 | 1.34% | 6,375 |
| Jan 21, 2026 | 150.50 | 151.90 | 149.00 | 149.00 | 149.00 | -1.97% | 5,579 |
| Jan 20, 2026 | 154.50 | 154.50 | 150.70 | 152.00 | 152.00 | -0.91% | 4,766 |
| Jan 19, 2026 | 153.30 | 154.50 | 152.00 | 153.40 | 153.40 | 0.07% | 6,911 |
| Jan 16, 2026 | 153.40 | 154.80 | 150.90 | 153.30 | 153.30 | 0.20% | 11,928 |
| Jan 15, 2026 | 152.00 | 153.60 | 150.00 | 153.00 | 153.00 | 1.86% | 11,131 |
| Jan 14, 2026 | 154.00 | 154.00 | 149.40 | 150.20 | 150.20 | -1.18% | 9,551 |
| Jan 13, 2026 | 148.00 | 155.00 | 147.30 | 152.00 | 152.00 | 3.40% | 23,439 |
| Jan 12, 2026 | 144.10 | 147.70 | 144.00 | 147.00 | 147.00 | 2.08% | 13,533 |
| Jan 9, 2026 | 143.00 | 145.60 | 142.10 | 144.00 | 144.00 | 1.12% | 12,158 |
| Jan 8, 2026 | 147.00 | 148.00 | 142.40 | 142.40 | 142.40 | -2.73% | 9,733 |
| Jan 7, 2026 | 143.00 | 147.40 | 142.20 | 146.40 | 146.40 | 2.16% | 18,231 |
| Jan 5, 2026 | 148.00 | 148.40 | 142.80 | 143.30 | 143.30 | -3.70% | 16,523 |
| Jan 2, 2026 | 145.00 | 149.30 | 144.10 | 148.80 | 148.80 | 3.33% | 11,186 |
| Dec 30, 2025 | 142.70 | 146.00 | 142.40 | 144.00 | 144.00 | 1.05% | 19,245 |
| Dec 29, 2025 | 141.00 | 143.00 | 140.00 | 142.50 | 142.50 | 0.71% | 22,316 |
| Dec 23, 2025 | 142.00 | 143.00 | 138.50 | 141.50 | 141.50 | -0.56% | 34,892 |
| Dec 22, 2025 | 140.50 | 142.80 | 138.10 | 142.30 | 142.30 | 0.57% | 58,796 |
| Dec 19, 2025 | 143.00 | 144.50 | 139.80 | 141.50 | 141.50 | -1.05% | 47,158 |
| Dec 18, 2025 | 149.00 | 149.00 | 142.00 | 143.00 | 143.00 | -3.38% | 28,061 |
| Dec 17, 2025 | 150.30 | 150.90 | 148.00 | 148.00 | 148.00 | -1.53% | 26,004 |
| Dec 16, 2025 | 152.50 | 152.70 | 150.00 | 150.30 | 150.30 | -1.70% | 16,736 |
| Dec 15, 2025 | 155.70 | 155.70 | 152.90 | 152.90 | 152.90 | -1.35% | 24,461 |
| Dec 12, 2025 | 155.10 | 155.80 | 154.00 | 155.00 | 155.00 | -0.06% | 11,071 |
| Dec 11, 2025 | 156.20 | 157.00 | 154.70 | 155.10 | 155.10 | -0.32% | 17,493 |
| Dec 10, 2025 | 161.80 | 161.90 | 155.50 | 155.60 | 155.60 | -2.81% | 8,047 |
| Dec 9, 2025 | 155.00 | 160.60 | 154.60 | 160.10 | 160.10 | 3.29% | 11,976 |
| Dec 8, 2025 | 156.00 | 156.90 | 154.10 | 155.00 | 155.00 | -0.64% | 10,733 |
| 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 |