Skip to main content
Bloober Team SA (WSE:BLO)
Poland flag Poland · Delayed Price · Currency is PLN
26.20
-0.60 (-2.24%)
Apr 28, 2026, 5:01 PM CET

Bloober Team Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202626.5026.7525.5526.2026.20-2.24%20,293
Apr 27, 202627.2027.2026.5526.8026.80-1.47%20,404
Apr 24, 202627.3027.5026.9027.2027.20-0.55%23,152
Apr 23, 202627.0527.4026.5027.3527.352.05%39,003
Apr 22, 202626.0527.0025.2526.8026.804.28%88,342
Apr 21, 202625.4025.7025.0025.7025.701.18%12,238
Apr 20, 202625.8025.9024.9025.4025.40-1.36%11,086
Apr 17, 202625.8026.0025.5025.7525.750.19%14,872
Apr 16, 202625.6025.8025.0525.7025.700.39%10,920
Apr 15, 202624.6525.6024.4525.6025.603.43%26,396
Apr 14, 202624.3524.8524.2024.7524.751.64%10,195
Apr 13, 202624.2024.3523.8024.3524.350.21%9,652
Apr 10, 202624.0024.5023.7524.3024.301.25%3,926
Apr 9, 202624.1524.1523.6024.0024.00-0.62%11,489
Apr 8, 202623.7524.2023.6024.1524.152.11%10,664
Apr 7, 202623.3023.8023.3023.6523.65-0.63%5,202
Apr 2, 202624.1024.1023.6023.8023.80-1.24%3,353
Apr 1, 202623.8024.3523.5524.1024.101.26%3,399
Mar 31, 202623.7023.9523.3023.8023.800.21%4,230
Mar 30, 202623.9023.9023.2523.7523.75-0.63%3,081
Mar 27, 202624.4024.4023.2023.9023.90-2.25%12,244
Mar 26, 202624.6024.7024.0024.4524.45-0.20%3,584
Mar 25, 202623.8024.5523.8024.5024.501.03%7,145
Mar 24, 202624.3524.3523.4024.2524.250.41%6,413
Mar 23, 202623.9024.1522.6524.1524.15-0.41%15,428
Mar 20, 202624.0524.7023.7524.2524.250.21%9,094
Mar 19, 202624.6024.6023.7524.2024.20-9,302
Mar 18, 202624.9025.0023.8524.2024.20-2.62%19,436
Mar 17, 202625.0025.0024.1524.8524.85-0.60%15,773
Mar 16, 202625.5025.5024.8025.0025.00-1.96%6,546
Mar 13, 202625.2525.7025.0025.5025.500.99%5,216
Mar 12, 202625.5525.6025.0025.2525.25-0.98%8,860
Mar 11, 202625.5025.9025.1525.5025.500.20%21,708
Mar 10, 202624.7525.4524.3525.4525.453.88%33,715
Mar 9, 202624.2024.5523.9024.5024.50-0.20%9,881
Mar 6, 202624.1524.7524.0024.5524.550.61%13,942
Mar 5, 202624.4024.4523.7024.4024.400.21%13,870
Mar 4, 202623.5024.4023.5024.3524.353.62%18,663
Mar 3, 202623.9524.0023.0523.5023.50-1.67%16,711
Mar 2, 202622.9024.4022.9023.9023.903.91%42,009
Feb 27, 202622.9023.0522.6023.0023.000.44%2,614
Feb 26, 202623.1023.1022.5022.9022.90-4,265
Feb 25, 202622.8023.1522.6522.9022.900.44%2,557
Feb 24, 202623.1023.1522.3022.8022.80-1.30%10,198
Feb 23, 202623.0023.3022.8023.1023.10-0.43%6,053
Feb 20, 202623.4023.4023.0023.2023.20-0.85%6,820
Feb 19, 202623.1023.4023.0023.4023.401.52%14,343
Feb 18, 202623.1523.4022.8023.0523.05-0.43%15,121
Feb 17, 202623.4023.4023.0023.1523.15-1.07%18,304
Feb 16, 202623.3023.9023.2523.4023.40-2.09%18,322
Feb 13, 202624.1024.2523.8023.9023.90-0.62%17,914
Feb 12, 202624.0024.3023.9024.0524.05-7,353
Feb 11, 202624.0024.2523.8524.0524.050.42%25,560
Feb 10, 202624.1524.3523.8023.9523.95-0.42%17,579
Feb 9, 202624.5024.7024.0524.0524.05-1.84%15,400
Feb 6, 202624.5024.6023.9524.5024.500.41%5,648
Feb 5, 202624.6524.7023.9524.4024.40-0.81%13,293
Feb 4, 202624.7524.8524.5024.6024.60-0.61%3,565
Feb 3, 202624.8525.0024.3024.7524.75-0.40%16,933
Feb 2, 202624.6525.3524.1024.8524.85-0.60%16,460
Jan 30, 202625.1025.4024.5025.0025.00-0.40%17,970
Jan 29, 202624.9525.3024.8025.1025.100.60%32,073
Jan 28, 202625.5525.5524.6524.9524.951.01%18,267
Jan 27, 202624.9024.9024.5024.7024.70-0.40%14,445
Jan 26, 202625.0025.4524.7524.8024.80-0.40%11,989
Jan 23, 202624.8024.9524.6524.9024.900.40%6,034
Jan 22, 202624.8524.9524.6024.8024.80-12,549
Jan 21, 202624.9024.9524.5024.8024.801.02%12,219
Jan 20, 202624.8525.0024.4024.5524.55-1.21%22,937
Jan 19, 202624.6024.9524.2524.8524.850.20%5,399
Jan 16, 202624.7525.3024.5024.8024.800.20%15,142
Jan 15, 202624.8025.3024.5524.7524.750.20%17,221
Jan 14, 202624.9525.0024.5024.7024.70-0.80%8,950
Jan 13, 202625.3025.3024.6524.9024.90-1.58%18,913
Jan 12, 202625.2025.6025.0025.3025.300.40%27,519
Jan 9, 202625.0025.2024.6525.2025.200.80%13,690
Jan 8, 202625.4025.7024.3025.0025.00-1.19%14,168
Jan 7, 202624.9525.5024.0025.3025.301.40%25,397
Jan 5, 202624.9525.1524.3524.9524.951.42%12,857
Jan 2, 202624.3524.7523.5024.6024.601.03%19,835
Dec 30, 202524.9024.9023.9524.3524.35-1.42%11,843
Dec 29, 202524.5025.0023.8024.7024.70-0.20%13,659
Dec 23, 202523.5025.0023.1524.7524.755.32%39,235
Dec 22, 202523.5023.6023.0023.5023.500.86%27,705
Dec 19, 202524.0524.1023.3023.3023.30-2.10%10,693
Dec 18, 202524.3024.4023.6023.8023.80-0.42%13,457
Dec 17, 202523.6024.1523.4523.9023.902.14%14,499
Dec 16, 202524.2024.2023.3023.4023.40-4.29%29,711
Dec 15, 202525.0025.0023.5524.4524.45-1.41%44,535
Dec 12, 202525.4025.4024.4524.8024.80-2.36%19,780
Dec 11, 202525.6025.8025.0525.4025.40-0.39%12,721
Dec 10, 202526.0526.3025.1525.5025.50-2.11%11,898
Dec 9, 202527.3027.3025.3526.0526.05-3.70%31,718
Dec 8, 202527.6027.6527.0027.0527.05-1.99%13,577
Dec 5, 202528.1028.5027.2527.6027.60-1.25%17,846
Dec 4, 202527.4028.2526.8027.9527.952.01%45,413
Dec 3, 202526.1027.5026.0527.4027.405.38%39,317
Dec 2, 202525.0026.0024.9026.0026.003.59%15,075
Dec 1, 202525.0525.1524.7025.1025.100.60%8,130
Nov 28, 202525.4025.8524.1024.9524.950.20%53,725