Warsaw - Delayed Quote PLN
11 bit studios S.A. (11B.WA)
227.60
+9.60
+(4.40%)
At close: June 13 at 5:04:40 PM GMT+2
Currency in PLN Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 13, 2025 | 217.00 | 227.60 | 211.20 | 227.60 | 227.60 | 57,052 |
| Jun 12, 2025 | 211.60 | 222.80 | 209.40 | 218.00 | 218.00 | 27,654 |
| Jun 11, 2025 | 220.60 | 220.60 | 208.00 | 211.60 | 211.60 | 25,140 |
| Jun 10, 2025 | 228.80 | 230.80 | 219.20 | 220.60 | 220.60 | 25,985 |
| Jun 9, 2025 | 225.00 | 232.00 | 223.00 | 226.20 | 226.20 | 47,743 |
| Jun 6, 2025 | 214.00 | 222.40 | 208.20 | 218.00 | 218.00 | 17,740 |
| Jun 5, 2025 | 215.60 | 217.40 | 212.80 | 212.80 | 212.80 | 6,812 |
| Jun 4, 2025 | 213.40 | 216.20 | 212.40 | 215.40 | 215.40 | 12,115 |
| Jun 3, 2025 | 212.00 | 214.00 | 207.60 | 212.60 | 212.60 | 8,889 |
| Jun 2, 2025 | 215.40 | 215.40 | 210.80 | 211.40 | 211.40 | 9,087 |
| May 30, 2025 | 218.00 | 219.00 | 212.00 | 216.00 | 216.00 | 12,180 |
| May 29, 2025 | 210.80 | 217.80 | 210.20 | 214.60 | 214.60 | 16,154 |
| May 28, 2025 | 210.80 | 211.40 | 208.40 | 209.20 | 209.20 | 5,437 |
| May 27, 2025 | 211.00 | 211.80 | 209.00 | 210.80 | 210.80 | 4,871 |
| May 26, 2025 | 211.00 | 214.80 | 207.60 | 209.20 | 209.20 | 13,196 |
| May 23, 2025 | 212.00 | 216.00 | 207.00 | 212.00 | 212.00 | 12,076 |
| May 22, 2025 | 214.40 | 214.40 | 208.00 | 209.00 | 209.00 | 13,354 |
| May 21, 2025 | 216.00 | 217.40 | 211.20 | 215.00 | 215.00 | 9,198 |
| May 20, 2025 | 216.20 | 218.00 | 213.00 | 216.20 | 216.20 | 8,505 |
| May 19, 2025 | 214.80 | 220.80 | 212.40 | 213.40 | 213.40 | 13,314 |
| May 16, 2025 | 212.00 | 217.80 | 207.00 | 214.60 | 214.60 | 24,557 |
| May 15, 2025 | 222.20 | 226.20 | 221.00 | 222.80 | 222.80 | 8,832 |
| May 14, 2025 | 227.00 | 227.80 | 220.00 | 222.20 | 222.20 | 14,737 |
| May 13, 2025 | 226.20 | 230.80 | 224.60 | 227.20 | 227.20 | 12,412 |
| May 12, 2025 | 225.40 | 231.80 | 225.40 | 226.00 | 226.00 | 18,175 |
| May 9, 2025 | 229.00 | 229.00 | 224.80 | 225.00 | 225.00 | 8,420 |
| May 8, 2025 | 226.00 | 229.60 | 223.00 | 227.80 | 227.80 | 9,019 |
| May 7, 2025 | 223.20 | 228.00 | 223.20 | 224.80 | 224.80 | 10,013 |
| May 6, 2025 | 230.00 | 230.40 | 221.60 | 223.20 | 223.20 | 13,207 |
| May 5, 2025 | 233.00 | 234.60 | 223.80 | 229.00 | 229.00 | 18,717 |
| May 2, 2025 | 217.00 | 232.00 | 217.00 | 231.60 | 231.60 | 24,265 |
| Apr 30, 2025 | 224.00 | 228.00 | 216.40 | 218.00 | 218.00 | 14,783 |
| Apr 29, 2025 | 231.00 | 231.00 | 223.00 | 224.00 | 224.00 | 24,672 |
| Apr 28, 2025 | 215.00 | 233.00 | 214.00 | 229.20 | 229.20 | 57,674 |
| Apr 25, 2025 | 209.80 | 215.00 | 209.80 | 214.20 | 214.20 | 14,812 |
| Apr 24, 2025 | 210.80 | 216.40 | 205.60 | 209.80 | 209.80 | 20,851 |
| Apr 23, 2025 | 208.60 | 212.20 | 205.80 | 210.00 | 210.00 | 17,146 |
| Apr 22, 2025 | 209.00 | 210.00 | 205.20 | 207.60 | 207.60 | 11,311 |
| Apr 17, 2025 | 210.00 | 211.00 | 204.40 | 209.00 | 209.00 | 12,634 |
| Apr 16, 2025 | 206.00 | 212.00 | 205.40 | 210.00 | 210.00 | 32,030 |
| Apr 15, 2025 | 203.00 | 204.60 | 201.00 | 201.00 | 201.00 | 16,212 |
| Apr 14, 2025 | 202.20 | 204.00 | 199.00 | 202.80 | 202.80 | 11,388 |
| Apr 11, 2025 | 200.00 | 204.60 | 199.00 | 200.60 | 200.60 | 32,543 |
| Apr 10, 2025 | 196.00 | 200.00 | 188.50 | 191.00 | 191.00 | 18,749 |
| Apr 9, 2025 | 189.00 | 192.10 | 185.40 | 189.60 | 189.60 | 14,077 |
| Apr 8, 2025 | 189.00 | 192.00 | 186.60 | 191.00 | 191.00 | 16,443 |
| Apr 7, 2025 | 182.00 | 187.80 | 152.00 | 185.30 | 185.30 | 26,601 |
| Apr 4, 2025 | 184.60 | 194.20 | 184.60 | 186.60 | 186.60 | 26,363 |
| Apr 3, 2025 | 198.50 | 202.80 | 181.40 | 184.70 | 184.70 | 57,049 |
| Apr 2, 2025 | 202.00 | 204.40 | 200.00 | 204.00 | 204.00 | 8,032 |
| Apr 1, 2025 | 198.00 | 206.00 | 197.40 | 201.40 | 201.40 | 11,473 |
| Mar 31, 2025 | 201.00 | 206.00 | 197.00 | 197.00 | 197.00 | 16,346 |
| Mar 28, 2025 | 200.00 | 202.00 | 193.00 | 202.00 | 202.00 | 43,362 |
| Mar 27, 2025 | 211.00 | 211.00 | 198.40 | 199.00 | 199.00 | 41,811 |
| Mar 26, 2025 | 214.50 | 214.50 | 207.00 | 211.00 | 211.00 | 16,890 |
| Mar 25, 2025 | 216.00 | 216.00 | 211.00 | 214.00 | 214.00 | 10,747 |
| Mar 24, 2025 | 209.50 | 217.00 | 208.00 | 216.00 | 216.00 | 18,967 |
| Mar 21, 2025 | 210.00 | 212.00 | 206.00 | 206.00 | 206.00 | 13,694 |
| Mar 20, 2025 | 209.50 | 212.50 | 207.00 | 212.00 | 212.00 | 7,929 |
| Mar 19, 2025 | 211.00 | 212.00 | 207.00 | 209.00 | 209.00 | 8,491 |
| Mar 18, 2025 | 214.50 | 214.50 | 208.50 | 211.00 | 211.00 | 10,635 |
| Mar 17, 2025 | 213.50 | 216.50 | 210.00 | 214.00 | 214.00 | 18,945 |
| Mar 14, 2025 | 214.50 | 214.50 | 210.00 | 211.00 | 211.00 | 6,120 |
| Mar 13, 2025 | 213.50 | 214.00 | 209.00 | 212.50 | 212.50 | 11,914 |
| Mar 12, 2025 | 203.50 | 213.00 | 203.00 | 213.00 | 213.00 | 23,568 |
| Mar 11, 2025 | 200.00 | 205.00 | 200.00 | 201.50 | 201.50 | 13,573 |
| Mar 10, 2025 | 205.50 | 207.00 | 198.60 | 200.00 | 200.00 | 15,582 |
| Mar 7, 2025 | 208.00 | 208.50 | 204.50 | 207.00 | 207.00 | 8,878 |
| Mar 6, 2025 | 208.50 | 211.50 | 206.00 | 206.50 | 206.50 | 14,235 |
| Mar 5, 2025 | 206.00 | 211.00 | 205.50 | 208.50 | 208.50 | 16,380 |
| Mar 4, 2025 | 202.00 | 208.50 | 202.00 | 204.00 | 204.00 | 20,692 |
| Mar 3, 2025 | 205.00 | 209.00 | 200.00 | 204.50 | 204.50 | 18,085 |
| Feb 28, 2025 | 206.00 | 211.00 | 202.00 | 209.00 | 209.00 | 22,903 |
| Feb 27, 2025 | 214.00 | 216.00 | 205.00 | 207.00 | 207.00 | 18,826 |
| Feb 26, 2025 | 217.00 | 220.00 | 195.80 | 214.00 | 214.00 | 38,059 |
| Feb 25, 2025 | 222.00 | 224.50 | 217.00 | 217.00 | 217.00 | 13,010 |
| Feb 24, 2025 | 226.00 | 226.00 | 220.00 | 220.50 | 220.50 | 11,669 |
| Feb 21, 2025 | 219.50 | 227.50 | 219.50 | 226.00 | 226.00 | 24,528 |
| Feb 20, 2025 | 219.50 | 222.00 | 214.50 | 217.00 | 217.00 | 12,968 |
| Feb 19, 2025 | 224.50 | 225.50 | 214.00 | 218.00 | 218.00 | 24,926 |
| Feb 18, 2025 | 232.00 | 233.00 | 221.50 | 222.00 | 222.00 | 28,533 |
| Feb 17, 2025 | 221.50 | 232.50 | 218.00 | 229.50 | 229.50 | 32,967 |
| Feb 14, 2025 | 210.00 | 222.00 | 209.00 | 220.00 | 220.00 | 30,658 |
| Feb 13, 2025 | 200.00 | 214.00 | 192.00 | 212.00 | 212.00 | 49,898 |
| Feb 12, 2025 | 209.50 | 223.50 | 206.00 | 209.00 | 209.00 | 65,849 |
| Feb 11, 2025 | 209.00 | 209.50 | 204.50 | 209.00 | 209.00 | 18,142 |
| Feb 10, 2025 | 198.00 | 209.00 | 198.00 | 208.00 | 208.00 | 20,482 |
| Feb 7, 2025 | 200.00 | 200.00 | 196.00 | 196.00 | 196.00 | 11,849 |
| Feb 6, 2025 | 199.00 | 201.50 | 194.60 | 198.80 | 198.80 | 19,404 |
| Feb 5, 2025 | 195.00 | 203.00 | 188.00 | 193.40 | 193.40 | 34,035 |
| Feb 4, 2025 | 187.00 | 196.40 | 186.20 | 194.60 | 194.60 | 15,118 |
| Feb 3, 2025 | 190.00 | 190.60 | 184.00 | 186.20 | 186.20 | 17,917 |
| Jan 31, 2025 | 194.00 | 194.40 | 188.80 | 194.00 | 194.00 | 17,336 |
| Jan 30, 2025 | 183.80 | 193.00 | 183.80 | 192.40 | 192.40 | 29,205 |
| Jan 29, 2025 | 184.20 | 186.80 | 181.60 | 182.40 | 182.40 | 15,301 |
| Jan 28, 2025 | 176.20 | 182.80 | 176.20 | 182.60 | 182.60 | 18,804 |
| Jan 27, 2025 | 178.60 | 180.00 | 174.00 | 176.20 | 176.20 | 10,570 |
| Jan 24, 2025 | 177.80 | 181.80 | 175.80 | 178.60 | 178.60 | 20,692 |
| Jan 23, 2025 | 175.80 | 178.00 | 173.20 | 175.40 | 175.40 | 10,983 |
| Jan 22, 2025 | 173.00 | 178.00 | 172.00 | 174.00 | 174.00 | 19,570 |
| Jan 21, 2025 | 176.60 | 178.00 | 171.20 | 172.60 | 172.60 | 9,295 |
| Jan 20, 2025 | 176.00 | 179.00 | 174.80 | 176.60 | 176.60 | 16,914 |
| Jan 17, 2025 | 169.80 | 175.80 | 167.20 | 174.60 | 174.60 | 29,197 |
| Jan 16, 2025 | 171.00 | 171.00 | 166.00 | 170.00 | 170.00 | 12,085 |
| Jan 15, 2025 | 172.00 | 172.00 | 165.80 | 169.00 | 169.00 | 16,522 |
| Jan 14, 2025 | 172.00 | 172.00 | 168.80 | 171.00 | 171.00 | 14,449 |
| Jan 13, 2025 | 175.00 | 175.00 | 169.00 | 169.40 | 169.40 | 14,304 |
| Jan 10, 2025 | 179.00 | 179.00 | 171.80 | 175.00 | 175.00 | 15,173 |
| Jan 9, 2025 | 178.00 | 182.40 | 173.00 | 175.00 | 175.00 | 29,120 |
| Jan 8, 2025 | 188.00 | 188.00 | 178.80 | 179.20 | 179.20 | 39,759 |
| Jan 7, 2025 | 179.00 | 191.80 | 178.80 | 187.00 | 187.00 | 66,182 |
| Jan 3, 2025 | 179.80 | 182.00 | 175.40 | 176.60 | 176.60 | 26,810 |
| Jan 2, 2025 | 175.00 | 181.80 | 171.00 | 177.20 | 177.20 | 73,143 |
| Dec 30, 2024 | 166.80 | 175.60 | 165.00 | 170.20 | 170.20 | 86,013 |
| Dec 27, 2024 | 154.40 | 165.40 | 154.40 | 161.60 | 161.60 | 56,184 |
| Dec 23, 2024 | 155.00 | 157.80 | 150.40 | 152.60 | 152.60 | 66,067 |
| Dec 20, 2024 | 158.80 | 161.00 | 152.60 | 152.60 | 152.60 | 56,090 |
| Dec 19, 2024 | 164.00 | 164.40 | 157.60 | 158.80 | 158.80 | 34,616 |
| Dec 18, 2024 | 150.00 | 173.00 | 149.40 | 164.80 | 164.80 | 187,706 |
| Dec 17, 2024 | 169.20 | 170.40 | 149.20 | 150.00 | 150.00 | 162,624 |
| Dec 16, 2024 | 177.00 | 181.40 | 169.20 | 169.20 | 169.20 | 67,800 |
| Dec 13, 2024 | 169.20 | 176.40 | 168.20 | 174.80 | 174.80 | 74,035 |
| Dec 12, 2024 | 200.00 | 200.50 | 165.20 | 169.20 | 169.20 | 197,970 |
| Dec 11, 2024 | 249.50 | 249.50 | 200.50 | 200.50 | 200.50 | 190,455 |
| Dec 10, 2024 | 258.00 | 259.00 | 253.50 | 259.00 | 259.00 | 13,149 |
| Dec 9, 2024 | 256.50 | 262.50 | 254.50 | 258.00 | 258.00 | 20,112 |
| Dec 6, 2024 | 254.00 | 258.00 | 251.00 | 255.50 | 255.50 | 19,171 |
| Dec 5, 2024 | 248.00 | 254.00 | 248.00 | 254.00 | 254.00 | 25,001 |
| Dec 4, 2024 | 247.00 | 249.00 | 245.00 | 248.00 | 248.00 | 10,500 |
| Dec 3, 2024 | 253.50 | 254.00 | 246.00 | 247.50 | 247.50 | 15,343 |
| Dec 2, 2024 | 251.00 | 257.00 | 250.00 | 253.00 | 253.00 | 16,924 |
| Nov 29, 2024 | 259.00 | 259.00 | 247.50 | 251.00 | 251.00 | 15,481 |
| Nov 28, 2024 | 250.50 | 255.50 | 250.50 | 255.50 | 255.50 | 10,038 |
| Nov 27, 2024 | 259.00 | 259.50 | 248.50 | 249.50 | 249.50 | 14,401 |
| Nov 26, 2024 | 253.00 | 259.50 | 250.00 | 257.50 | 257.50 | 12,886 |
| Nov 25, 2024 | 249.00 | 252.50 | 244.00 | 252.00 | 252.00 | 13,280 |
| Nov 22, 2024 | 245.00 | 247.00 | 239.00 | 246.00 | 246.00 | 8,351 |
| Nov 21, 2024 | 248.00 | 248.00 | 239.50 | 244.00 | 244.00 | 11,483 |
| Nov 20, 2024 | 242.00 | 249.00 | 239.00 | 239.50 | 239.50 | 17,038 |
| Nov 19, 2024 | 248.00 | 250.00 | 231.50 | 238.50 | 238.50 | 43,715 |
| Nov 18, 2024 | 262.00 | 262.00 | 247.50 | 248.00 | 248.00 | 26,515 |
| Nov 15, 2024 | 286.00 | 292.00 | 259.00 | 259.00 | 259.00 | 75,089 |
| Nov 14, 2024 | 274.00 | 274.00 | 266.00 | 270.00 | 270.00 | 20,786 |
| Nov 13, 2024 | 267.00 | 277.00 | 265.00 | 271.00 | 271.00 | 19,256 |
| Nov 12, 2024 | 274.50 | 275.50 | 264.00 | 264.00 | 264.00 | 14,561 |
| Nov 8, 2024 | 272.00 | 274.00 | 269.00 | 272.00 | 272.00 | 14,363 |
| Nov 7, 2024 | 268.50 | 273.00 | 267.00 | 270.00 | 270.00 | 15,442 |
| Nov 6, 2024 | 263.50 | 271.00 | 263.50 | 266.50 | 266.50 | 26,678 |
| Nov 5, 2024 | 259.50 | 263.50 | 258.00 | 260.50 | 260.50 | 10,363 |
| Nov 4, 2024 | 258.00 | 261.50 | 256.00 | 260.50 | 260.50 | 8,040 |
| Oct 31, 2024 | 258.50 | 259.50 | 253.50 | 258.00 | 258.00 | 7,267 |
| Oct 30, 2024 | 264.00 | 264.00 | 255.00 | 259.50 | 259.50 | 13,236 |
| Oct 29, 2024 | 267.00 | 268.50 | 261.50 | 262.00 | 262.00 | 15,463 |
| Oct 28, 2024 | 261.00 | 273.00 | 261.00 | 265.00 | 265.00 | 36,377 |
| Oct 25, 2024 | 257.50 | 261.50 | 254.00 | 260.00 | 260.00 | 22,411 |
| Oct 24, 2024 | 258.00 | 259.50 | 255.50 | 257.50 | 257.50 | 12,806 |
| Oct 23, 2024 | 258.00 | 259.00 | 251.50 | 255.00 | 255.00 | 16,453 |
| Oct 22, 2024 | 260.00 | 262.00 | 256.50 | 259.00 | 259.00 | 15,138 |
| Oct 21, 2024 | 272.50 | 273.50 | 258.00 | 259.00 | 259.00 | 29,981 |
| Oct 18, 2024 | 269.00 | 276.00 | 266.00 | 270.00 | 270.00 | 13,806 |
| Oct 17, 2024 | 270.00 | 274.00 | 266.00 | 268.00 | 268.00 | 13,540 |
| Oct 16, 2024 | 279.50 | 279.50 | 269.50 | 270.00 | 270.00 | 21,063 |
| Oct 15, 2024 | 285.00 | 286.00 | 275.50 | 278.00 | 278.00 | 20,465 |
| Oct 14, 2024 | 281.50 | 288.50 | 276.50 | 283.00 | 283.00 | 38,744 |
| Oct 11, 2024 | 265.50 | 278.00 | 256.00 | 278.00 | 278.00 | 50,040 |
| Oct 10, 2024 | 278.00 | 278.00 | 258.00 | 264.00 | 264.00 | 44,840 |
| Oct 9, 2024 | 274.00 | 282.00 | 272.00 | 274.50 | 274.50 | 28,378 |
| Oct 8, 2024 | 290.00 | 290.00 | 274.00 | 274.50 | 274.50 | 49,248 |
| Oct 7, 2024 | 291.50 | 298.00 | 288.00 | 290.00 | 290.00 | 32,201 |
| Oct 4, 2024 | 294.00 | 296.50 | 286.50 | 290.00 | 290.00 | 29,485 |
| Oct 3, 2024 | 300.00 | 303.00 | 290.00 | 290.50 | 290.50 | 35,998 |
| Oct 2, 2024 | 297.00 | 304.00 | 287.00 | 301.00 | 301.00 | 82,940 |
| Oct 1, 2024 | 318.50 | 318.50 | 299.50 | 303.50 | 303.50 | 50,659 |
| Sep 30, 2024 | 322.00 | 332.00 | 312.00 | 313.00 | 313.00 | 67,918 |
| Sep 27, 2024 | 321.00 | 337.00 | 315.50 | 320.00 | 320.00 | 144,935 |
| Sep 26, 2024 | 305.00 | 323.50 | 299.00 | 310.50 | 310.50 | 109,995 |
| Sep 25, 2024 | 299.00 | 313.50 | 290.00 | 300.00 | 300.00 | 104,626 |
| Sep 24, 2024 | 340.00 | 344.00 | 294.00 | 299.50 | 299.50 | 281,211 |
| Sep 23, 2024 | 351.00 | 374.50 | 329.00 | 335.00 | 335.00 | 333,304 |
| Sep 20, 2024 | 554.00 | 556.00 | 512.00 | 538.00 | 538.00 | 34,160 |
| Sep 19, 2024 | 577.00 | 577.00 | 475.00 | 540.00 | 540.00 | 118,126 |
| Sep 18, 2024 | 628.00 | 628.00 | 575.00 | 581.00 | 581.00 | 38,640 |
| Sep 17, 2024 | 636.00 | 636.00 | 614.00 | 628.00 | 628.00 | 7,940 |
| Sep 16, 2024 | 630.00 | 646.00 | 630.00 | 635.00 | 635.00 | 12,222 |
| Sep 13, 2024 | 625.00 | 625.00 | 613.00 | 624.00 | 624.00 | 1,672 |
| Sep 12, 2024 | 628.00 | 631.00 | 606.00 | 625.00 | 625.00 | 5,091 |
| Sep 11, 2024 | 633.00 | 639.00 | 612.00 | 612.00 | 612.00 | 2,885 |
| Sep 10, 2024 | 608.00 | 638.00 | 608.00 | 635.00 | 635.00 | 9,888 |
| Sep 9, 2024 | 622.00 | 622.00 | 596.00 | 606.00 | 606.00 | 4,162 |
| Sep 6, 2024 | 594.00 | 621.00 | 577.00 | 620.00 | 620.00 | 7,896 |
| Sep 5, 2024 | 626.00 | 626.00 | 592.00 | 592.00 | 592.00 | 4,546 |
| Sep 4, 2024 | 621.00 | 630.00 | 614.00 | 626.00 | 626.00 | 2,759 |
| Sep 3, 2024 | 633.00 | 641.00 | 627.00 | 627.00 | 627.00 | 3,137 |
| Sep 2, 2024 | 636.00 | 639.00 | 625.00 | 632.00 | 632.00 | 2,406 |
| Aug 30, 2024 | 629.00 | 638.00 | 628.00 | 636.00 | 636.00 | 1,539 |
| Aug 29, 2024 | 638.00 | 641.00 | 625.00 | 628.00 | 628.00 | 2,129 |
| Aug 28, 2024 | 630.00 | 641.00 | 622.00 | 639.00 | 639.00 | 3,865 |
| Aug 27, 2024 | 633.00 | 639.00 | 620.00 | 620.00 | 620.00 | 3,025 |
| Aug 26, 2024 | 637.00 | 644.00 | 625.00 | 626.00 | 626.00 | 2,988 |
| Aug 23, 2024 | 639.00 | 642.00 | 630.00 | 637.00 | 637.00 | 965 |
| Aug 22, 2024 | 644.00 | 650.00 | 630.00 | 638.00 | 638.00 | 2,501 |
| Aug 21, 2024 | 630.00 | 660.00 | 621.00 | 644.00 | 644.00 | 3,728 |
| Aug 20, 2024 | 635.00 | 641.00 | 626.00 | 632.00 | 632.00 | 2,150 |
| Aug 19, 2024 | 630.00 | 635.00 | 619.00 | 635.00 | 635.00 | 3,444 |
| Aug 16, 2024 | 625.00 | 630.00 | 621.00 | 628.00 | 628.00 | 1,482 |
| Aug 14, 2024 | 622.00 | 629.00 | 617.00 | 620.00 | 620.00 | 1,642 |
| Aug 13, 2024 | 622.00 | 626.00 | 616.00 | 622.00 | 622.00 | 2,491 |
| Aug 12, 2024 | 601.00 | 620.00 | 601.00 | 619.00 | 619.00 | 2,108 |
| Aug 9, 2024 | 605.00 | 614.00 | 597.00 | 600.00 | 600.00 | 1,826 |
| Aug 8, 2024 | 607.00 | 619.00 | 598.00 | 601.00 | 601.00 | 3,115 |
| Aug 7, 2024 | 607.00 | 620.00 | 601.00 | 606.00 | 606.00 | 2,495 |
| Aug 6, 2024 | 590.00 | 614.00 | 584.00 | 587.00 | 587.00 | 5,752 |
| Aug 5, 2024 | 612.00 | 612.00 | 567.00 | 585.00 | 585.00 | 9,395 |
| Aug 2, 2024 | 620.00 | 630.00 | 615.00 | 624.00 | 624.00 | 2,461 |
| Aug 1, 2024 | 647.00 | 653.00 | 630.00 | 630.00 | 630.00 | 2,749 |
| Jul 31, 2024 | 621.00 | 646.00 | 616.00 | 640.00 | 640.00 | 3,136 |
| Jul 30, 2024 | 614.00 | 624.00 | 610.00 | 623.00 | 623.00 | 2,751 |
| Jul 29, 2024 | 612.00 | 619.00 | 602.00 | 610.00 | 610.00 | 1,299 |
| Jul 26, 2024 | 621.00 | 628.00 | 611.00 | 612.00 | 612.00 | 949 |
| Jul 25, 2024 | 611.00 | 623.00 | 610.00 | 621.00 | 621.00 | 2,801 |
| Jul 24, 2024 | 596.00 | 628.00 | 596.00 | 618.00 | 618.00 | 2,062 |
| Jul 23, 2024 | 607.00 | 607.00 | 592.00 | 597.00 | 597.00 | 1,988 |
| Jul 22, 2024 | 606.00 | 613.00 | 595.00 | 607.00 | 607.00 | 1,693 |
| Jul 19, 2024 | 619.00 | 620.00 | 600.00 | 605.00 | 605.00 | 3,646 |
| Jul 18, 2024 | 617.00 | 625.00 | 614.00 | 619.00 | 619.00 | 2,132 |
| Jul 17, 2024 | 621.00 | 627.00 | 610.00 | 620.00 | 620.00 | 2,966 |
| Jul 16, 2024 | 630.00 | 634.00 | 615.00 | 621.00 | 621.00 | 1,770 |
| Jul 15, 2024 | 635.00 | 639.00 | 624.00 | 629.00 | 629.00 | 2,909 |
| Jul 12, 2024 | 635.00 | 644.00 | 630.00 | 636.00 | 636.00 | 2,115 |
| Jul 11, 2024 | 651.00 | 651.00 | 630.00 | 630.00 | 630.00 | 6,381 |
| Jul 10, 2024 | 650.00 | 650.00 | 641.00 | 645.00 | 645.00 | 2,773 |
| Jul 9, 2024 | 640.00 | 654.00 | 638.00 | 651.00 | 651.00 | 6,055 |
| Jul 8, 2024 | 640.00 | 643.00 | 633.00 | 638.00 | 638.00 | 3,005 |
| Jul 5, 2024 | 630.00 | 642.00 | 626.00 | 632.00 | 632.00 | 3,976 |
| Jul 4, 2024 | 623.00 | 634.00 | 621.00 | 630.00 | 630.00 | 1,497 |
| Jul 3, 2024 | 635.00 | 636.00 | 623.00 | 623.00 | 623.00 | 1,692 |
| Jul 2, 2024 | 630.00 | 637.00 | 625.00 | 629.00 | 629.00 | 1,369 |
| Jul 1, 2024 | 630.00 | 651.00 | 624.00 | 624.00 | 624.00 | 5,370 |
| Jun 28, 2024 | 629.00 | 631.00 | 621.00 | 629.00 | 629.00 | 1,183 |
| Jun 27, 2024 | 645.00 | 645.00 | 606.00 | 632.00 | 632.00 | 14,616 |
| Jun 26, 2024 | 643.00 | 650.00 | 635.00 | 638.00 | 638.00 | 4,455 |
| Jun 25, 2024 | 650.00 | 653.00 | 637.00 | 642.00 | 642.00 | 2,146 |
| Jun 24, 2024 | 640.00 | 654.00 | 638.00 | 648.00 | 648.00 | 3,124 |
| Jun 21, 2024 | 640.00 | 644.00 | 631.00 | 631.00 | 631.00 | 6,169 |
| Jun 20, 2024 | 658.00 | 662.00 | 638.00 | 639.00 | 639.00 | 3,928 |
| Jun 19, 2024 | 679.00 | 685.00 | 651.00 | 655.00 | 655.00 | 7,539 |
| Jun 18, 2024 | 652.00 | 687.00 | 650.00 | 676.00 | 676.00 | 18,760 |
| Jun 17, 2024 | 638.00 | 640.00 | 622.00 | 631.00 | 631.00 | 2,789 |
| Jun 14, 2024 | 626.00 | 645.00 | 626.00 | 633.00 | 633.00 | 5,794 |
| Jun 13, 2024 | 641.00 | 653.00 | 620.00 | 622.00 | 622.00 | 4,913 |
Related Tickers
CIG.WA CI Games SE
2.2900
+1.33%
CDR.WA CD Projekt S.A.
271.00
+0.86%
BLO.WA Bloober Team SA
29.65
-0.50%
GOP.WA Games Operators S.A.
16.26
+1.63%
DEVO.L Devolver Digital, Inc.
23.00
0.00%
NACON.PA Nacon S.A.
0.6100
-7.44%
PLY.AX PlaySide Studios Limited
0.1850
-9.76%
FDEV.L Frontier Developments plc
294.00
0.00%
7CD.F CD Projekt S.A.
63.20
+1.64%
9697.T Capcom Co., Ltd.
4,602.00
+3.16%