11 bit studios S.A (11B.WA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 135.00 | 136.80 | 134.10 | 135.00 | +0.00% | 5,073 |
| 2026-08-06 | 135.50 | 136.90 | 133.80 | 135.00 | +0.75% | 6,181 |
| 2026-08-05 | 136.80 | 136.80 | 132.50 | 134.00 | -0.74% | 5,685 |
| 2026-08-04 | 137.00 | 137.10 | 134.40 | 135.00 | +0.00% | 4,081 |
| 2026-08-03 | 133.00 | 136.80 | 132.70 | 135.00 | +2.27% | 7,659 |
| 2026-07-31 | 134.00 | 134.00 | 131.20 | 132.00 | -1.35% | 5,842 |
| 2026-07-30 | 133.00 | 134.10 | 132.50 | 133.80 | +0.98% | 4,335 |
| 2026-07-29 | 132.90 | 134.00 | 131.60 | 132.50 | +0.38% | 7,391 |
| 2026-07-28 | 131.60 | 132.50 | 131.20 | 132.00 | +0.00% | 2,550 |
| 2026-07-27 | 132.00 | 132.70 | 131.00 | 132.00 | +0.76% | 2,817 |
| 2026-07-24 | 132.40 | 132.40 | 130.40 | 131.00 | +0.00% | 2,446 |
| 2026-07-23 | 131.60 | 132.90 | 131.00 | 131.00 | -0.46% | 3,177 |
| 2026-07-22 | 133.00 | 133.00 | 131.40 | 131.60 | -0.30% | 4,040 |
| 2026-07-21 | 131.70 | 132.80 | 130.70 | 132.00 | +0.38% | 4,012 |
| 2026-07-20 | 131.50 | 133.00 | 131.10 | 131.50 | -0.38% | 4,102 |
| 2026-07-17 | 134.00 | 134.00 | 131.40 | 132.00 | -0.75% | 4,451 |
| 2026-07-16 | 132.20 | 134.20 | 132.10 | 133.00 | +0.00% | 4,230 |
| 2026-07-15 | 132.10 | 134.30 | 131.40 | 133.00 | +0.76% | 6,842 |
| 2026-07-14 | 131.90 | 134.00 | 131.00 | 132.00 | -0.38% | 7,162 |
| 2026-07-13 | 133.10 | 134.50 | 131.60 | 132.50 | -0.38% | 5,466 |
| 2026-07-10 | 132.60 | 134.30 | 132.40 | 133.00 | +0.76% | 6,013 |
| 2026-07-09 | 132.00 | 133.50 | 131.20 | 132.00 | +0.08% | 5,165 |
| 2026-07-08 | 133.40 | 133.50 | 130.50 | 131.90 | -0.08% | 10,708 |
| 2026-07-07 | 132.00 | 134.00 | 131.20 | 132.00 | -0.08% | 8,208 |
| 2026-07-06 | 132.00 | 134.10 | 131.40 | 132.10 | +0.08% | 5,269 |
| 2026-07-03 | 133.80 | 133.90 | 131.80 | 132.00 | -0.38% | 4,592 |
| 2026-07-02 | 132.00 | 134.90 | 132.00 | 132.50 | +0.38% | 5,624 |
| 2026-07-01 | 132.10 | 134.40 | 131.10 | 132.00 | -0.75% | 15,645 |
| 2026-06-30 | 135.20 | 137.30 | 132.40 | 133.00 | -2.13% | 9,196 |
| 2026-06-29 | 137.40 | 137.50 | 131.50 | 135.90 | -0.07% | 4,366 |
| 2026-06-26 | 136.90 | 137.60 | 134.40 | 136.00 | -0.66% | 8,136 |
| 2026-06-25 | 138.90 | 138.90 | 135.70 | 136.90 | -0.65% | 5,730 |
| 2026-06-24 | 139.80 | 140.80 | 136.10 | 137.80 | -1.43% | 6,211 |
| 2026-06-23 | 139.30 | 141.20 | 139.00 | 139.80 | +0.29% | 8,650 |
| 2026-06-22 | 136.00 | 145.10 | 136.00 | 139.40 | +3.26% | 16,132 |
| 2026-06-19 | 138.00 | 138.80 | 135.00 | 135.00 | -0.88% | 8,545 |
| 2026-06-18 | 143.90 | 143.90 | 134.20 | 136.20 | -1.94% | 9,412 |
| 2026-06-17 | 140.90 | 140.90 | 138.90 | 138.90 | +0.00% | 3,540 |
| 2026-06-16 | 138.10 | 141.80 | 137.50 | 138.90 | +0.65% | 6,562 |
| 2026-06-15 | 140.60 | 143.50 | 137.50 | 138.00 | -1.99% | 9,904 |
| 2026-06-12 | 141.10 | 143.90 | 140.00 | 140.80 | -0.14% | 7,129 |
| 2026-06-11 | 143.00 | 143.00 | 140.00 | 141.00 | -0.56% | 8,316 |
| 2026-06-10 | 145.00 | 145.00 | 140.10 | 141.80 | -2.21% | 6,592 |
| 2026-06-09 | 147.00 | 148.60 | 144.20 | 145.00 | -1.43% | 4,272 |
| 2026-06-08 | 152.00 | 152.40 | 145.80 | 147.10 | -3.73% | 6,763 |
| 2026-06-05 | 148.70 | 153.70 | 147.00 | 152.80 | +2.96% | 7,143 |
| 2026-06-03 | 148.60 | 149.60 | 145.10 | 148.40 | -0.07% | 5,979 |
| 2026-06-02 | 149.90 | 151.90 | 148.00 | 148.50 | -0.93% | 2,950 |
| 2026-06-01 | 149.00 | 151.00 | 147.40 | 149.90 | +0.60% | 2,631 |
| 2026-05-29 | 149.00 | 153.00 | 147.70 | 149.00 | +0.40% | 3,887 |
| 2026-05-28 | 148.00 | 151.00 | 146.00 | 148.40 | -0.67% | 6,925 |
| 2026-05-27 | 152.00 | 154.00 | 148.70 | 149.40 | -2.35% | 7,682 |
| 2026-05-26 | 156.10 | 156.50 | 152.40 | 153.00 | -1.92% | 2,515 |
| 2026-05-25 | 155.50 | 157.80 | 154.70 | 156.00 | +0.65% | 3,401 |
| 2026-05-22 | 151.00 | 156.00 | 151.00 | 155.00 | +3.20% | 4,723 |
| 2026-05-21 | 158.00 | 158.80 | 150.10 | 150.20 | -2.78% | 5,868 |
| 2026-05-20 | 154.60 | 156.00 | 151.20 | 154.50 | +0.59% | 5,205 |
| 2026-05-19 | 149.60 | 158.90 | 149.10 | 153.60 | +3.78% | 15,668 |
| 2026-05-18 | 144.70 | 149.40 | 142.60 | 148.00 | +2.42% | 10,967 |
| 2026-05-15 | 147.00 | 148.20 | 144.20 | 144.50 | -1.37% | 6,128 |
| 2026-05-14 | 146.50 | 148.70 | 144.80 | 146.50 | -0.14% | 6,903 |
| 2026-05-13 | 150.00 | 150.00 | 146.40 | 146.70 | -1.54% | 6,405 |
| 2026-05-12 | 153.90 | 153.90 | 146.30 | 149.00 | -3.18% | 8,870 |
| 2026-05-11 | 153.00 | 155.60 | 153.00 | 153.90 | +0.13% | 4,256 |
| 2026-05-08 | 158.00 | 158.70 | 153.30 | 153.70 | -2.72% | 6,136 |
| 2026-05-07 | 161.50 | 161.50 | 156.40 | 158.00 | -0.57% | 2,989 |
| 2026-05-06 | 156.00 | 161.90 | 155.80 | 158.90 | +1.86% | 5,997 |
| 2026-05-05 | 155.50 | 159.90 | 155.00 | 156.00 | -0.83% | 9,550 |
| 2026-05-04 | 160.30 | 164.90 | 154.20 | 157.30 | -1.63% | 11,543 |
| 2026-04-30 | 162.00 | 162.70 | 158.00 | 159.90 | +0.13% | 3,866 |
| 2026-04-29 | 159.00 | 162.80 | 157.10 | 159.70 | +0.25% | 8,963 |
| 2026-04-28 | 164.00 | 164.80 | 157.10 | 159.30 | -2.87% | 14,730 |
| 2026-04-27 | 166.50 | 169.50 | 162.20 | 164.00 | -1.50% | 14,707 |
| 2026-04-24 | 171.80 | 174.40 | 166.50 | 166.50 | -2.63% | 16,635 |
| 2026-04-23 | 178.80 | 178.80 | 170.00 | 171.00 | -2.84% | 20,141 |
| 2026-04-22 | 170.00 | 178.10 | 165.30 | 176.00 | +2.33% | 38,772 |
| 2026-04-21 | 146.40 | 172.00 | 141.30 | 172.00 | +17.17% | 62,827 |
| 2026-04-20 | 148.90 | 149.50 | 145.90 | 146.80 | -0.20% | 10,661 |
| 2026-04-17 | 148.40 | 149.00 | 146.30 | 147.10 | -0.47% | 12,431 |
| 2026-04-16 | 138.00 | 150.00 | 136.60 | 147.80 | +7.10% | 30,657 |
| 2026-04-15 | 135.50 | 138.00 | 135.30 | 138.00 | +1.47% | 13,683 |
| 2026-04-14 | 134.50 | 137.00 | 133.90 | 136.00 | +1.12% | 4,857 |
| 2026-04-13 | 136.80 | 137.80 | 134.40 | 134.50 | -1.47% | 2,563 |
| 2026-04-10 | 135.10 | 138.70 | 135.00 | 136.50 | +1.64% | 5,349 |
| 2026-04-09 | 137.00 | 137.40 | 133.40 | 134.30 | -1.97% | 5,182 |
| 2026-04-08 | 133.20 | 138.40 | 133.20 | 137.00 | +3.01% | 11,123 |
| 2026-04-07 | 130.20 | 137.80 | 130.20 | 133.00 | +0.99% | 14,005 |
| 2026-04-02 | 133.00 | 133.00 | 130.20 | 131.70 | -2.01% | 5,349 |
| 2026-04-01 | 132.00 | 134.40 | 130.90 | 134.40 | +2.60% | 5,554 |
| 2026-03-31 | 132.00 | 133.30 | 130.40 | 131.00 | +1.00% | 4,751 |
| 2026-03-30 | 129.90 | 132.20 | 127.20 | 129.70 | -0.23% | 6,497 |
| 2026-03-27 | 133.60 | 133.70 | 129.00 | 130.00 | -2.33% | 8,302 |
| 2026-03-26 | 134.30 | 134.60 | 132.50 | 133.10 | -0.22% | 3,215 |
| 2026-03-25 | 135.40 | 136.30 | 133.30 | 133.40 | +0.08% | 5,240 |
| 2026-03-24 | 137.60 | 137.60 | 133.00 | 133.30 | -1.41% | 3,364 |
| 2026-03-23 | 135.00 | 137.60 | 131.60 | 135.20 | +0.07% | 8,097 |
| 2026-03-20 | 134.40 | 137.30 | 133.50 | 135.10 | -0.66% | 23,614 |
| 2026-03-19 | 135.30 | 137.20 | 131.60 | 136.00 | -0.95% | 16,721 |
| 2026-03-18 | 137.70 | 142.00 | 137.00 | 137.30 | -0.29% | 6,044 |
| 2026-03-17 | 136.70 | 137.80 | 135.40 | 137.70 | -0.07% | 4,543 |
| 2026-03-16 | 135.90 | 138.40 | 134.50 | 137.80 | +2.45% | 5,972 |
| 2026-03-13 | 136.00 | 136.20 | 134.50 | 134.50 | -0.59% | 3,848 |
| 2026-03-12 | 136.50 | 136.70 | 135.00 | 135.30 | -0.22% | 3,262 |
| 2026-03-11 | 139.90 | 139.90 | 135.00 | 135.60 | -2.45% | 4,715 |
| 2026-03-10 | 138.00 | 141.10 | 136.30 | 139.00 | +2.21% | 8,368 |
| 2026-03-09 | 136.20 | 138.20 | 132.90 | 136.00 | -0.87% | 4,957 |
| 2026-03-06 | 138.10 | 140.60 | 136.50 | 137.20 | -0.58% | 6,511 |
| 2026-03-05 | 136.50 | 139.20 | 136.00 | 138.00 | +1.10% | 4,924 |
| 2026-03-04 | 135.00 | 138.20 | 135.00 | 136.50 | +1.11% | 6,361 |
| 2026-03-03 | 139.70 | 139.70 | 135.00 | 135.00 | -2.46% | 9,359 |
| 2026-03-02 | 139.00 | 139.80 | 135.10 | 138.40 | -1.14% | 8,760 |
| 2026-02-27 | 140.00 | 142.00 | 139.30 | 140.00 | +0.00% | 4,155 |
| 2026-02-26 | 140.00 | 142.70 | 138.70 | 140.00 | +0.00% | 4,975 |
| 2026-02-25 | 140.70 | 142.30 | 139.60 | 140.00 | -0.43% | 2,669 |
| 2026-02-24 | 141.50 | 143.30 | 138.60 | 140.60 | -0.57% | 4,411 |
| 2026-02-23 | 141.60 | 143.60 | 141.10 | 141.40 | +0.28% | 1,834 |
| 2026-02-20 | 142.10 | 145.10 | 140.00 | 141.00 | -1.40% | 14,785 |
| 2026-02-19 | 143.90 | 144.00 | 141.10 | 143.00 | -0.35% | 5,066 |
| 2026-02-18 | 143.00 | 144.40 | 141.10 | 143.50 | -0.35% | 4,546 |
| 2026-02-17 | 144.60 | 144.80 | 141.00 | 144.00 | +0.00% | 5,912 |
| 2026-02-16 | 139.50 | 144.30 | 138.40 | 144.00 | +4.35% | 10,716 |
| 2026-02-13 | 138.80 | 138.80 | 135.80 | 138.00 | +0.00% | 6,505 |
| 2026-02-12 | 141.40 | 141.40 | 135.40 | 138.00 | -1.43% | 6,908 |
| 2026-02-11 | 141.00 | 141.50 | 139.80 | 140.00 | -0.71% | 4,101 |
| 2026-02-10 | 139.80 | 142.20 | 139.00 | 141.00 | +1.44% | 7,400 |
| 2026-02-09 | 135.70 | 139.70 | 135.70 | 139.00 | +3.73% | 7,484 |
| 2026-02-06 | 137.90 | 137.90 | 133.10 | 134.00 | -2.83% | 15,980 |
| 2026-02-05 | 141.00 | 141.00 | 137.30 | 137.90 | -2.20% | 9,940 |
| 2026-02-04 | 140.50 | 142.20 | 140.00 | 141.00 | +0.71% | 5,136 |
| 2026-02-03 | 141.00 | 142.70 | 139.20 | 140.00 | -0.71% | 11,038 |
| 2026-02-02 | 144.40 | 144.40 | 140.10 | 141.00 | -2.62% | 14,160 |
| 2026-01-30 | 145.00 | 146.80 | 144.20 | 144.80 | +0.42% | 5,099 |
| 2026-01-29 | 148.00 | 148.50 | 143.50 | 144.20 | -2.57% | 8,553 |
| 2026-01-28 | 145.00 | 148.20 | 144.00 | 148.00 | +2.14% | 6,913 |
| 2026-01-27 | 144.90 | 145.90 | 144.10 | 144.90 | -0.07% | 4,483 |
| 2026-01-26 | 146.40 | 148.80 | 144.60 | 145.00 | -1.23% | 10,073 |
| 2026-01-23 | 152.00 | 153.30 | 146.50 | 146.80 | -2.78% | 6,985 |
| 2026-01-22 | 149.00 | 151.40 | 149.00 | 151.00 | +1.34% | 6,375 |
| 2026-01-21 | 150.50 | 151.90 | 149.00 | 149.00 | -1.97% | 5,579 |
| 2026-01-20 | 154.50 | 154.50 | 150.70 | 152.00 | -0.91% | 4,766 |
| 2026-01-19 | 153.30 | 154.50 | 152.00 | 153.40 | +0.07% | 6,911 |
| 2026-01-16 | 153.40 | 154.80 | 150.90 | 153.30 | +0.20% | 11,928 |
| 2026-01-15 | 152.00 | 153.60 | 150.00 | 153.00 | +1.86% | 11,131 |
| 2026-01-14 | 154.00 | 154.00 | 149.40 | 150.20 | -1.18% | 9,551 |
| 2026-01-13 | 148.00 | 155.00 | 147.30 | 152.00 | +3.40% | 23,439 |
| 2026-01-12 | 144.10 | 147.70 | 144.00 | 147.00 | +2.08% | 13,533 |
| 2026-01-09 | 143.00 | 145.60 | 142.10 | 144.00 | +1.12% | 12,158 |
| 2026-01-08 | 147.00 | 148.00 | 142.40 | 142.40 | -2.73% | 9,733 |
| 2026-01-07 | 143.00 | 147.40 | 142.20 | 146.40 | +2.16% | 18,231 |
| 2026-01-05 | 148.00 | 148.40 | 142.80 | 143.30 | -3.70% | 16,523 |
| 2026-01-02 | 145.00 | 149.30 | 144.10 | 148.80 | +3.33% | 11,186 |
| 2025-12-30 | 142.70 | 146.00 | 142.40 | 144.00 | +1.05% | 19,245 |
| 2025-12-29 | 141.00 | 143.00 | 140.00 | 142.50 | +0.71% | 22,316 |
| 2025-12-23 | 142.00 | 143.00 | 138.50 | 141.50 | -0.56% | 34,892 |
| 2025-12-22 | 140.50 | 142.80 | 138.10 | 142.30 | +0.57% | 58,796 |
| 2025-12-19 | 143.00 | 144.50 | 139.80 | 141.50 | -1.05% | 47,158 |
| 2025-12-18 | 149.00 | 149.00 | 142.00 | 143.00 | -3.38% | 28,066 |
| 2025-12-17 | 150.30 | 150.90 | 148.00 | 148.00 | -1.53% | 26,004 |
| 2025-12-16 | 152.50 | 152.70 | 150.00 | 150.30 | -1.70% | 16,736 |
| 2025-12-15 | 155.70 | 155.70 | 152.90 | 152.90 | -1.35% | 24,461 |
| 2025-12-12 | 155.10 | 155.80 | 154.00 | 155.00 | -0.06% | 11,071 |
| 2025-12-11 | 156.20 | 157.00 | 154.70 | 155.10 | -0.32% | 17,493 |
| 2025-12-10 | 161.80 | 161.90 | 155.50 | 155.60 | -2.81% | 8,047 |
| 2025-12-09 | 155.00 | 160.60 | 154.60 | 160.10 | +3.29% | 11,976 |
| 2025-12-08 | 156.00 | 156.90 | 154.10 | 155.00 | -0.64% | 10,733 |
| 2025-12-05 | 160.00 | 163.20 | 153.00 | 156.00 | -1.89% | 22,647 |
| 2025-12-04 | 162.00 | 165.40 | 159.00 | 159.00 | -1.85% | 5,476 |
| 2025-12-03 | 165.50 | 166.60 | 162.00 | 162.00 | -2.00% | 7,548 |
| 2025-12-02 | 168.00 | 169.40 | 165.00 | 165.30 | -1.02% | 9,100 |
| 2025-12-01 | 170.00 | 173.90 | 167.00 | 167.00 | -0.65% | 12,722 |
| 2025-11-28 | 168.00 | 168.60 | 166.00 | 168.10 | +1.02% | 7,662 |
| 2025-11-27 | 156.90 | 168.50 | 156.60 | 166.40 | +6.26% | 22,937 |
| 2025-11-26 | 156.10 | 157.00 | 155.40 | 156.60 | +0.38% | 12,318 |
| 2025-11-25 | 157.00 | 158.00 | 155.40 | 156.00 | -0.89% | 12,957 |
| 2025-11-24 | 157.00 | 159.20 | 156.30 | 157.40 | +0.25% | 7,789 |
| 2025-11-21 | 158.00 | 158.00 | 154.90 | 157.00 | -0.63% | 13,836 |
| 2025-11-20 | 158.70 | 160.40 | 157.50 | 158.00 | -0.50% | 10,246 |
| 2025-11-19 | 159.80 | 161.00 | 158.50 | 158.80 | +0.51% | 4,887 |
| 2025-11-18 | 160.00 | 160.20 | 157.80 | 158.00 | -1.37% | 15,895 |
| 2025-11-17 | 165.80 | 165.80 | 159.70 | 160.20 | -3.38% | 19,230 |
| 2025-11-14 | 167.40 | 168.90 | 164.00 | 165.80 | -0.96% | 14,363 |
| 2025-11-13 | 167.20 | 170.60 | 166.70 | 167.40 | +0.12% | 8,810 |
| 2025-11-12 | 169.00 | 170.80 | 166.40 | 167.20 | -1.01% | 11,047 |
| 2025-11-10 | 171.30 | 173.10 | 168.90 | 168.90 | -0.41% | 6,026 |
| 2025-11-07 | 172.40 | 173.40 | 169.00 | 169.60 | -1.97% | 12,251 |
| 2025-11-06 | 172.20 | 174.60 | 172.00 | 173.00 | +0.46% | 5,186 |
| 2025-11-05 | 172.20 | 174.00 | 171.50 | 172.20 | +0.00% | 5,356 |
| 2025-11-04 | 175.20 | 175.20 | 172.20 | 172.20 | -1.71% | 10,863 |
| 2025-11-03 | 176.90 | 178.70 | 175.00 | 175.20 | -0.96% | 6,151 |
| 2025-10-31 | 179.00 | 179.00 | 176.10 | 176.90 | -0.51% | 4,615 |
| 2025-10-30 | 178.00 | 179.40 | 177.00 | 177.80 | +0.74% | 4,718 |
| 2025-10-29 | 180.00 | 181.00 | 175.00 | 176.50 | -1.94% | 15,330 |
| 2025-10-28 | 180.00 | 181.40 | 179.60 | 180.00 | +0.28% | 6,592 |
| 2025-10-27 | 184.00 | 184.00 | 179.50 | 179.50 | -1.10% | 6,622 |
| 2025-10-24 | 185.50 | 185.50 | 181.00 | 181.50 | -2.16% | 9,041 |
| 2025-10-23 | 185.00 | 187.50 | 184.00 | 185.50 | +0.27% | 4,775 |
| 2025-10-22 | 186.50 | 188.00 | 184.10 | 185.00 | -0.43% | 5,107 |
| 2025-10-21 | 185.90 | 187.20 | 184.00 | 185.80 | -0.05% | 4,629 |
| 2025-10-20 | 184.60 | 187.00 | 183.60 | 185.90 | +1.09% | 4,032 |
| 2025-10-17 | 186.00 | 186.60 | 180.60 | 183.90 | -0.59% | 7,834 |
| 2025-10-16 | 185.90 | 189.00 | 185.00 | 185.00 | -0.54% | 5,361 |
| 2025-10-15 | 185.00 | 188.00 | 184.30 | 186.00 | +0.87% | 5,698 |
| 2025-10-14 | 189.50 | 189.70 | 182.70 | 184.40 | -2.69% | 9,773 |
| 2025-10-13 | 190.10 | 198.00 | 185.30 | 189.50 | -2.92% | 11,759 |
| 2025-10-10 | 195.90 | 199.90 | 193.70 | 195.20 | -0.36% | 11,996 |
| 2025-10-09 | 194.00 | 198.60 | 193.20 | 195.90 | +0.98% | 8,758 |
| 2025-10-08 | 198.00 | 200.00 | 191.80 | 194.00 | -1.52% | 12,349 |
| 2025-10-07 | 199.30 | 199.30 | 195.10 | 197.00 | -0.76% | 6,401 |
| 2025-10-06 | 200.00 | 202.00 | 196.00 | 198.50 | -0.25% | 9,328 |
| 2025-10-03 | 189.80 | 202.40 | 189.80 | 199.00 | +5.40% | 30,959 |
| 2025-10-02 | 191.00 | 191.80 | 188.10 | 188.80 | -1.15% | 6,600 |
| 2025-10-01 | 189.60 | 191.90 | 188.20 | 191.00 | +0.79% | 9,699 |
| 2025-09-30 | 184.00 | 189.50 | 182.50 | 189.50 | +3.16% | 11,832 |
| 2025-09-29 | 181.00 | 184.00 | 181.00 | 183.70 | +1.49% | 5,981 |
| 2025-09-26 | 180.00 | 181.00 | 179.30 | 181.00 | +0.67% | 2,220 |
| 2025-09-25 | 180.90 | 180.90 | 179.00 | 179.80 | +0.33% | 2,764 |
| 2025-09-24 | 180.10 | 180.20 | 179.00 | 179.20 | -0.99% | 6,309 |
| 2025-09-23 | 180.00 | 182.00 | 179.80 | 181.00 | +0.67% | 4,084 |
| 2025-09-22 | 182.10 | 182.90 | 179.80 | 179.80 | -0.66% | 5,622 |
| 2025-09-19 | 184.00 | 185.80 | 181.00 | 181.00 | -1.31% | 8,309 |
| 2025-09-18 | 184.10 | 186.00 | 183.20 | 183.40 | -0.33% | 7,147 |
| 2025-09-17 | 183.10 | 184.70 | 181.90 | 184.00 | +1.66% | 5,672 |
| 2025-09-16 | 183.20 | 184.90 | 180.90 | 181.00 | -1.15% | 4,914 |
| 2025-09-15 | 180.00 | 183.40 | 179.50 | 183.10 | +2.01% | 6,278 |
| 2025-09-12 | 180.00 | 181.40 | 178.60 | 179.50 | +0.28% | 6,355 |
| 2025-09-11 | 181.00 | 181.00 | 178.00 | 179.00 | -0.28% | 6,730 |
| 2025-09-10 | 182.00 | 182.10 | 178.20 | 179.50 | -1.10% | 9,072 |
| 2025-09-09 | 181.00 | 183.00 | 180.40 | 181.50 | -0.66% | 7,977 |
| 2025-09-08 | 184.00 | 184.00 | 181.00 | 182.70 | -0.71% | 6,768 |
| 2025-09-05 | 186.00 | 186.00 | 184.00 | 184.00 | -0.54% | 5,687 |
| 2025-09-04 | 184.90 | 186.50 | 184.00 | 185.00 | +0.38% | 6,012 |
| 2025-09-03 | 186.20 | 186.20 | 184.00 | 184.30 | -0.91% | 8,161 |
| 2025-09-02 | 184.00 | 186.90 | 184.00 | 186.00 | +1.09% | 7,213 |
| 2025-09-01 | 185.00 | 186.40 | 181.60 | 184.00 | -0.65% | 7,749 |
| 2025-08-29 | 187.00 | 190.30 | 183.70 | 185.20 | +1.42% | 14,928 |
| 2025-08-28 | 184.80 | 185.50 | 182.20 | 182.60 | -0.76% | 5,397 |
| 2025-08-27 | 182.90 | 185.00 | 182.00 | 184.00 | +1.10% | 5,984 |
| 2025-08-26 | 182.50 | 184.30 | 181.50 | 182.00 | -0.55% | 5,592 |
| 2025-08-25 | 182.10 | 184.10 | 182.10 | 183.00 | +0.00% | 2,877 |
| 2025-08-22 | 184.00 | 185.40 | 182.60 | 183.00 | -0.54% | 4,647 |
| 2025-08-21 | 185.00 | 186.50 | 183.10 | 184.00 | +0.22% | 2,798 |
| 2025-08-20 | 186.00 | 187.00 | 183.60 | 183.60 | -1.29% | 3,641 |
| 2025-08-19 | 185.00 | 186.80 | 184.40 | 186.00 | +0.54% | 4,752 |
| 2025-08-18 | 183.40 | 185.60 | 182.80 | 185.00 | +0.93% | 3,978 |
| 2025-08-14 | 184.80 | 184.80 | 180.10 | 183.30 | -0.81% | 8,109 |
| 2025-08-13 | 183.00 | 185.00 | 179.00 | 184.80 | +0.87% | 13,435 |
| 2025-08-12 | 185.60 | 186.20 | 183.20 | 183.20 | -0.43% | 4,287 |
| 2025-08-11 | 188.00 | 189.30 | 183.80 | 184.00 | -1.92% | 9,814 |
| 2025-08-08 | 188.00 | 188.80 | 187.00 | 187.60 | -0.21% | 6,597 |
| 2025-08-07 | 187.00 | 189.90 | 187.00 | 188.00 | +0.16% | 4,439 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+8.03%). Worst month: Sep (-15.26%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is 11 bit studios S.A's (11B.WA) latest close?
135.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 11B.WA's 52-week high and low?
202.40 high and 127.20 low over the trailing 52 weeks, as of 2026-08-07.
What is 11 bit studios S.A's strongest and weakest month historically?
Historically, 11B.WA's strongest calendar month has been Apr (average +8.03%) and its weakest Sep (average -15.26%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 961 daily bars in the Closelook data lake.