Bloober Team SA (WSE:BLO)
Poland
· Delayed Price · Currency is PLN 24.50
-0.05 (-0.20%)
At close: Mar 9, 2026
Bloober Team Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 24.20 | 24.55 | 23.90 | 24.50 | 24.50 | -0.20% | 9,881 |
| Mar 6, 2026 | 24.15 | 24.75 | 24.00 | 24.55 | 24.55 | 0.61% | 13,942 |
| Mar 5, 2026 | 24.40 | 24.45 | 23.70 | 24.40 | 24.40 | 0.21% | 13,870 |
| Mar 4, 2026 | 23.50 | 24.40 | 23.50 | 24.35 | 24.35 | 3.62% | 18,663 |
| Mar 3, 2026 | 23.95 | 24.00 | 23.05 | 23.50 | 23.50 | -1.67% | 16,711 |
| Mar 2, 2026 | 22.90 | 24.40 | 22.90 | 23.90 | 23.90 | 3.91% | 42,009 |
| Feb 27, 2026 | 22.90 | 23.05 | 22.60 | 23.00 | 23.00 | 0.44% | 2,614 |
| Feb 26, 2026 | 23.10 | 23.10 | 22.50 | 22.90 | 22.90 | - | 4,265 |
| Feb 25, 2026 | 22.80 | 23.15 | 22.65 | 22.90 | 22.90 | 0.44% | 2,557 |
| Feb 24, 2026 | 23.10 | 23.15 | 22.30 | 22.80 | 22.80 | -1.30% | 10,198 |
| Feb 23, 2026 | 23.00 | 23.30 | 22.80 | 23.10 | 23.10 | -0.43% | 6,053 |
| Feb 20, 2026 | 23.40 | 23.40 | 23.00 | 23.20 | 23.20 | -0.85% | 6,820 |
| Feb 19, 2026 | 23.10 | 23.40 | 23.00 | 23.40 | 23.40 | 1.52% | 14,343 |
| Feb 18, 2026 | 23.15 | 23.40 | 22.80 | 23.05 | 23.05 | -0.43% | 15,121 |
| Feb 17, 2026 | 23.40 | 23.40 | 23.00 | 23.15 | 23.15 | -1.07% | 18,304 |
| Feb 16, 2026 | 23.30 | 23.90 | 23.25 | 23.40 | 23.40 | -2.09% | 18,322 |
| Feb 13, 2026 | 24.10 | 24.25 | 23.80 | 23.90 | 23.90 | -0.62% | 17,914 |
| Feb 12, 2026 | 24.00 | 24.30 | 23.90 | 24.05 | 24.05 | - | 7,353 |
| Feb 11, 2026 | 24.00 | 24.25 | 23.85 | 24.05 | 24.05 | 0.42% | 25,560 |
| Feb 10, 2026 | 24.15 | 24.35 | 23.80 | 23.95 | 23.95 | -0.42% | 17,579 |
| Feb 9, 2026 | 24.50 | 24.70 | 24.05 | 24.05 | 24.05 | -1.84% | 15,400 |
| Feb 6, 2026 | 24.50 | 24.60 | 23.95 | 24.50 | 24.50 | 0.41% | 5,648 |
| Feb 5, 2026 | 24.65 | 24.70 | 23.95 | 24.40 | 24.40 | -0.81% | 13,293 |
| Feb 4, 2026 | 24.75 | 24.85 | 24.50 | 24.60 | 24.60 | -0.61% | 3,565 |
| Feb 3, 2026 | 24.85 | 25.00 | 24.30 | 24.75 | 24.75 | -0.40% | 16,933 |
| Feb 2, 2026 | 24.65 | 25.35 | 24.10 | 24.85 | 24.85 | -0.60% | 16,460 |
| Jan 30, 2026 | 25.10 | 25.40 | 24.50 | 25.00 | 25.00 | -0.40% | 17,970 |
| Jan 29, 2026 | 24.95 | 25.30 | 24.80 | 25.10 | 25.10 | 0.60% | 32,073 |
| Jan 28, 2026 | 25.55 | 25.55 | 24.65 | 24.95 | 24.95 | 1.01% | 18,267 |
| Jan 27, 2026 | 24.90 | 24.90 | 24.50 | 24.70 | 24.70 | -0.40% | 14,445 |
| Jan 26, 2026 | 25.00 | 25.45 | 24.75 | 24.80 | 24.80 | -0.40% | 11,989 |
| Jan 23, 2026 | 24.80 | 24.95 | 24.65 | 24.90 | 24.90 | 0.40% | 6,034 |
| Jan 22, 2026 | 24.85 | 24.95 | 24.60 | 24.80 | 24.80 | - | 12,549 |
| Jan 21, 2026 | 24.90 | 24.95 | 24.50 | 24.80 | 24.80 | 1.02% | 12,219 |
| Jan 20, 2026 | 24.85 | 25.00 | 24.40 | 24.55 | 24.55 | -1.21% | 22,937 |
| Jan 19, 2026 | 24.60 | 24.95 | 24.25 | 24.85 | 24.85 | 0.20% | 5,399 |
| Jan 16, 2026 | 24.75 | 25.30 | 24.50 | 24.80 | 24.80 | 0.20% | 15,142 |
| Jan 15, 2026 | 24.80 | 25.30 | 24.55 | 24.75 | 24.75 | 0.20% | 17,221 |
| Jan 14, 2026 | 24.95 | 25.00 | 24.50 | 24.70 | 24.70 | -0.80% | 8,950 |
| Jan 13, 2026 | 25.30 | 25.30 | 24.65 | 24.90 | 24.90 | -1.58% | 18,913 |
| Jan 12, 2026 | 25.20 | 25.60 | 25.00 | 25.30 | 25.30 | 0.40% | 27,519 |
| Jan 9, 2026 | 25.00 | 25.20 | 24.65 | 25.20 | 25.20 | 0.80% | 13,690 |
| Jan 8, 2026 | 25.40 | 25.70 | 24.30 | 25.00 | 25.00 | -1.19% | 14,168 |
| Jan 7, 2026 | 24.95 | 25.50 | 24.00 | 25.30 | 25.30 | 1.40% | 25,397 |
| Jan 5, 2026 | 24.95 | 25.15 | 24.35 | 24.95 | 24.95 | 1.42% | 12,857 |
| Jan 2, 2026 | 24.35 | 24.75 | 23.50 | 24.60 | 24.60 | 1.03% | 19,835 |
| Dec 30, 2025 | 24.90 | 24.90 | 23.95 | 24.35 | 24.35 | -1.42% | 11,843 |
| Dec 29, 2025 | 24.50 | 25.00 | 23.80 | 24.70 | 24.70 | -0.20% | 13,659 |
| Dec 23, 2025 | 23.50 | 25.00 | 23.15 | 24.75 | 24.75 | 5.32% | 39,235 |
| Dec 22, 2025 | 23.50 | 23.60 | 23.00 | 23.50 | 23.50 | 0.86% | 27,705 |
| Dec 19, 2025 | 24.05 | 24.10 | 23.30 | 23.30 | 23.30 | -2.10% | 10,693 |
| Dec 18, 2025 | 24.30 | 24.40 | 23.60 | 23.80 | 23.80 | -0.42% | 13,457 |
| Dec 17, 2025 | 23.60 | 24.15 | 23.45 | 23.90 | 23.90 | 2.14% | 14,499 |
| Dec 16, 2025 | 24.20 | 24.20 | 23.30 | 23.40 | 23.40 | -4.29% | 29,711 |
| Dec 15, 2025 | 25.00 | 25.00 | 23.55 | 24.45 | 24.45 | -1.41% | 44,535 |
| Dec 12, 2025 | 25.40 | 25.40 | 24.45 | 24.80 | 24.80 | -2.36% | 19,780 |
| Dec 11, 2025 | 25.60 | 25.80 | 25.05 | 25.40 | 25.40 | -0.39% | 12,721 |
| Dec 10, 2025 | 26.05 | 26.30 | 25.15 | 25.50 | 25.50 | -2.11% | 11,898 |
| Dec 9, 2025 | 27.30 | 27.30 | 25.35 | 26.05 | 26.05 | -3.70% | 31,718 |
| Dec 8, 2025 | 27.60 | 27.65 | 27.00 | 27.05 | 27.05 | -1.99% | 13,577 |
| Dec 5, 2025 | 28.10 | 28.50 | 27.25 | 27.60 | 27.60 | -1.25% | 17,846 |
| Dec 4, 2025 | 27.40 | 28.25 | 26.80 | 27.95 | 27.95 | 2.01% | 45,413 |
| Dec 3, 2025 | 26.10 | 27.50 | 26.05 | 27.40 | 27.40 | 5.38% | 39,317 |
| Dec 2, 2025 | 25.00 | 26.00 | 24.90 | 26.00 | 26.00 | 3.59% | 15,075 |
| Dec 1, 2025 | 25.05 | 25.15 | 24.70 | 25.10 | 25.10 | 0.60% | 8,130 |
| Nov 28, 2025 | 25.40 | 25.85 | 24.10 | 24.95 | 24.95 | 0.20% | 53,725 |
| Nov 27, 2025 | 24.90 | 24.90 | 24.30 | 24.90 | 24.90 | 0.81% | 12,825 |
| Nov 26, 2025 | 23.75 | 24.70 | 23.15 | 24.70 | 24.70 | 4.22% | 8,483 |
| Nov 25, 2025 | 23.25 | 23.75 | 22.90 | 23.70 | 23.70 | 1.94% | 5,143 |
| Nov 24, 2025 | 23.30 | 23.70 | 22.60 | 23.25 | 23.25 | -0.43% | 15,210 |
| Nov 21, 2025 | 24.10 | 24.10 | 23.10 | 23.35 | 23.35 | -3.11% | 16,724 |
| Nov 20, 2025 | 23.90 | 24.20 | 23.80 | 24.10 | 24.10 | 1.05% | 7,880 |
| Nov 19, 2025 | 24.15 | 24.70 | 23.85 | 23.85 | 23.85 | -3.05% | 8,141 |
| Nov 18, 2025 | 24.70 | 24.90 | 23.70 | 24.60 | 24.60 | -1.60% | 10,495 |
| Nov 17, 2025 | 25.20 | 25.20 | 24.70 | 25.00 | 25.00 | -0.79% | 4,109 |
| Nov 14, 2025 | 25.00 | 25.35 | 24.65 | 25.20 | 25.20 | -0.40% | 5,130 |
| Nov 13, 2025 | 25.25 | 25.55 | 25.00 | 25.30 | 25.30 | -0.39% | 6,685 |
| Nov 12, 2025 | 25.40 | 25.70 | 25.00 | 25.40 | 25.40 | -0.39% | 11,009 |
| Nov 10, 2025 | 25.60 | 25.80 | 25.35 | 25.50 | 25.50 | -0.39% | 5,082 |
| Nov 7, 2025 | 25.70 | 25.70 | 25.00 | 25.60 | 25.60 | -0.39% | 9,459 |
| Nov 6, 2025 | 25.75 | 25.75 | 25.35 | 25.70 | 25.70 | - | 6,354 |
| Nov 5, 2025 | 25.60 | 25.70 | 25.30 | 25.70 | 25.70 | 0.39% | 5,286 |
| Nov 4, 2025 | 25.90 | 25.95 | 25.25 | 25.60 | 25.60 | -0.78% | 5,123 |
| Nov 3, 2025 | 26.25 | 26.25 | 25.40 | 25.80 | 25.80 | - | 9,069 |
| Oct 31, 2025 | 25.85 | 25.85 | 25.60 | 25.80 | 25.80 | 0.78% | 12,671 |
| Oct 30, 2025 | 25.20 | 25.80 | 25.20 | 25.60 | 25.60 | -0.19% | 7,887 |
| Oct 29, 2025 | 26.00 | 26.00 | 25.35 | 25.65 | 25.65 | -0.39% | 6,126 |
| Oct 28, 2025 | 25.95 | 25.95 | 25.40 | 25.75 | 25.75 | 0.19% | 5,165 |
| Oct 27, 2025 | 25.65 | 25.90 | 25.20 | 25.70 | 25.70 | 0.19% | 9,535 |
| Oct 24, 2025 | 26.35 | 26.45 | 25.30 | 25.65 | 25.65 | -0.39% | 17,154 |
| Oct 23, 2025 | 25.80 | 26.10 | 25.45 | 25.75 | 25.75 | -0.19% | 13,894 |
| Oct 22, 2025 | 25.70 | 25.90 | 25.30 | 25.80 | 25.80 | - | 5,859 |
| Oct 21, 2025 | 26.10 | 26.35 | 25.25 | 25.80 | 25.80 | 0.98% | 12,729 |
| Oct 20, 2025 | 25.10 | 25.55 | 25.10 | 25.55 | 25.55 | -0.20% | 3,149 |
| Oct 17, 2025 | 25.75 | 25.75 | 25.05 | 25.60 | 25.60 | -0.58% | 5,337 |
| Oct 16, 2025 | 25.80 | 26.10 | 25.00 | 25.75 | 25.75 | -0.19% | 10,108 |
| Oct 15, 2025 | 25.60 | 25.80 | 25.15 | 25.80 | 25.80 | 0.58% | 9,009 |
| Oct 14, 2025 | 25.50 | 25.90 | 24.80 | 25.65 | 25.65 | -1.16% | 12,911 |
| Oct 13, 2025 | 25.70 | 26.50 | 25.10 | 25.95 | 25.95 | -1.70% | 19,406 |
| Oct 10, 2025 | 26.15 | 26.50 | 25.45 | 26.40 | 26.40 | 1.54% | 12,952 |