Bloober Team SA (WSE:BLO)
Poland
· Delayed Price · Currency is PLN 27.60
-0.35 (-1.25%)
At close: Dec 5, 2025
Bloober Team Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 25.95 | 26.25 | 25.50 | 26.00 | 26.00 | 2.36% | 19,631 |
| Oct 8, 2025 | 25.15 | 25.80 | 24.90 | 25.40 | 25.40 | 1.80% | 5,617 |
| Oct 7, 2025 | 25.30 | 25.60 | 24.75 | 24.95 | 24.95 | -0.20% | 14,355 |
| Oct 6, 2025 | 25.35 | 25.90 | 24.80 | 25.00 | 25.00 | -3.47% | 29,914 |
| Oct 3, 2025 | 25.90 | 25.90 | 25.40 | 25.90 | 25.90 | - | 5,196 |
| Oct 2, 2025 | 26.20 | 26.20 | 25.50 | 25.90 | 25.90 | -0.38% | 7,264 |
| Oct 1, 2025 | 24.95 | 26.30 | 24.85 | 26.00 | 26.00 | 4.42% | 26,225 |
| Sep 30, 2025 | 24.85 | 25.50 | 24.50 | 24.90 | 24.90 | 0.81% | 17,058 |
| Sep 29, 2025 | 24.75 | 24.85 | 23.90 | 24.70 | 24.70 | -0.20% | 10,767 |
| Sep 26, 2025 | 24.50 | 24.80 | 23.60 | 24.75 | 24.75 | 1.23% | 14,041 |