11 bit studios S.A. (WSE:11B)
Poland
· Delayed Price · Currency is PLN 159.30
-4.70 (-2.87%)
Apr 28, 2026, 5:01 PM CET
11 bit studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 164.00 | 164.80 | 157.10 | 159.30 | 159.30 | -2.87% | 14,730 |
| Apr 27, 2026 | 166.50 | 169.50 | 162.20 | 164.00 | 164.00 | -1.50% | 14,707 |
| Apr 24, 2026 | 171.80 | 174.40 | 166.50 | 166.50 | 166.50 | -2.63% | 16,635 |
| Apr 23, 2026 | 178.80 | 178.80 | 170.00 | 171.00 | 171.00 | -2.84% | 20,141 |
| Apr 22, 2026 | 170.00 | 178.10 | 165.30 | 176.00 | 176.00 | 2.33% | 38,772 |
| Apr 21, 2026 | 146.40 | 172.00 | 141.30 | 172.00 | 172.00 | 17.17% | 62,827 |
| Apr 20, 2026 | 148.90 | 149.50 | 145.90 | 146.80 | 146.80 | -0.20% | 10,661 |
| Apr 17, 2026 | 148.40 | 149.00 | 146.30 | 147.10 | 147.10 | -0.47% | 12,431 |
| Apr 16, 2026 | 138.00 | 150.00 | 136.60 | 147.80 | 147.80 | 7.10% | 30,657 |
| Apr 15, 2026 | 135.50 | 138.00 | 135.30 | 138.00 | 138.00 | 1.47% | 13,683 |
| Apr 14, 2026 | 134.50 | 137.00 | 133.90 | 136.00 | 136.00 | 1.12% | 4,857 |
| Apr 13, 2026 | 136.80 | 137.80 | 134.40 | 134.50 | 134.50 | -1.47% | 2,563 |
| Apr 10, 2026 | 135.10 | 138.70 | 135.00 | 136.50 | 136.50 | 1.64% | 5,349 |
| Apr 9, 2026 | 137.00 | 137.40 | 133.40 | 134.30 | 134.30 | -1.97% | 5,182 |
| Apr 8, 2026 | 133.20 | 138.40 | 133.20 | 137.00 | 137.00 | 3.01% | 11,123 |
| Apr 7, 2026 | 130.20 | 137.80 | 130.20 | 133.00 | 133.00 | 0.99% | 14,005 |
| Apr 2, 2026 | 133.00 | 133.00 | 130.20 | 131.70 | 131.70 | -2.01% | 5,349 |
| Apr 1, 2026 | 132.00 | 134.40 | 130.90 | 134.40 | 134.40 | 2.60% | 5,554 |
| Mar 31, 2026 | 132.00 | 133.30 | 130.40 | 131.00 | 131.00 | 1.00% | 4,751 |
| Mar 30, 2026 | 129.90 | 132.20 | 127.20 | 129.70 | 129.70 | -0.23% | 6,497 |
| Mar 27, 2026 | 133.60 | 133.70 | 129.00 | 130.00 | 130.00 | -2.33% | 8,302 |
| Mar 26, 2026 | 134.30 | 134.60 | 132.50 | 133.10 | 133.10 | -0.22% | 3,215 |
| Mar 25, 2026 | 135.40 | 136.30 | 133.30 | 133.40 | 133.40 | 0.08% | 5,240 |
| Mar 24, 2026 | 137.60 | 137.60 | 133.00 | 133.30 | 133.30 | -1.41% | 3,364 |
| Mar 23, 2026 | 135.00 | 137.60 | 131.60 | 135.20 | 135.20 | 0.07% | 8,097 |
| Mar 20, 2026 | 134.40 | 137.30 | 133.50 | 135.10 | 135.10 | -0.66% | 23,614 |
| Mar 19, 2026 | 135.30 | 137.20 | 131.60 | 136.00 | 136.00 | -0.95% | 16,721 |
| Mar 18, 2026 | 137.70 | 142.00 | 137.00 | 137.30 | 137.30 | -0.29% | 6,044 |
| Mar 17, 2026 | 136.70 | 137.80 | 135.40 | 137.70 | 137.70 | -0.07% | 4,543 |
| Mar 16, 2026 | 135.90 | 138.40 | 134.50 | 137.80 | 137.80 | 2.45% | 5,972 |
| Mar 13, 2026 | 136.00 | 136.20 | 134.50 | 134.50 | 134.50 | -0.59% | 3,848 |
| Mar 12, 2026 | 136.50 | 136.70 | 135.00 | 135.30 | 135.30 | -0.22% | 3,262 |
| Mar 11, 2026 | 139.90 | 139.90 | 135.00 | 135.60 | 135.60 | -2.45% | 4,715 |
| Mar 10, 2026 | 138.00 | 141.10 | 136.30 | 139.00 | 139.00 | 2.21% | 8,368 |
| Mar 9, 2026 | 136.20 | 138.20 | 132.90 | 136.00 | 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 |