PlayWay S.A. (BST:6P5)
Germany · Delayed Price · Currency is EUR 58.20
+3.00 (5.43%)
At close: Oct 29, 2026
BST:6P5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 56.00 | 56.10 | 55.10 | 55.20 | 55.20 | -5.15% | - |
| Oct 29, 2026 | 55.10 | 58.20 | 55.10 | 58.20 | 58.20 | 5.43% | 47 |
| Oct 28, 2026 | 55.20 | 56.20 | 55.10 | 55.20 | 55.20 | -0.36% | - |
| Oct 27, 2026 | 55.10 | 56.00 | 55.10 | 55.40 | 55.40 | 0.18% | - |
| Oct 26, 2026 | 54.90 | 56.50 | 54.90 | 55.30 | 55.30 | 0.73% | - |
| Oct 23, 2026 | 54.30 | 56.00 | 54.10 | 54.90 | 54.90 | 1.10% | - |
| Oct 22, 2026 | 53.50 | 54.50 | 53.40 | 54.30 | 54.30 | 1.31% | - |
| Oct 21, 2026 | 53.80 | 54.80 | 53.60 | 53.60 | 53.60 | -0.56% | - |
| Oct 20, 2026 | 53.00 | 54.00 | 53.00 | 53.90 | 53.90 | 2.08% | - |
| Oct 19, 2026 | 55.20 | 55.20 | 52.80 | 52.80 | 52.80 | -4.17% | - |
| Oct 16, 2026 | 54.80 | 55.80 | 54.50 | 55.10 | 55.10 | 0.73% | - |
| Oct 15, 2026 | 55.20 | 55.50 | 54.70 | 54.70 | 54.70 | -0.91% | - |
| Oct 14, 2026 | 55.90 | 55.90 | 55.20 | 55.20 | 55.20 | -1.25% | - |
| Oct 13, 2026 | 56.10 | 57.20 | 55.90 | 55.90 | 55.90 | -0.71% | - |
| Oct 12, 2026 | 55.50 | 57.40 | 55.20 | 56.30 | 56.30 | 1.62% | - |
| Oct 9, 2026 | 55.30 | 56.00 | 55.30 | 55.40 | 55.40 | -0.18% | - |
| Oct 8, 2026 | 53.00 | 55.50 | 52.80 | 55.50 | 55.50 | 4.72% | - |
| Oct 7, 2026 | 52.60 | 54.00 | 52.30 | 53.00 | 53.00 | -1.85% | - |
| Oct 6, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Oct 5, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Oct 2, 2026 | 53.60 | 54.20 | 52.70 | 54.00 | 54.00 | 0.37% | - |
| Oct 1, 2026 | 53.30 | 54.20 | 53.20 | 53.80 | 53.80 | 0.56% | - |
| Sep 30, 2026 | 53.80 | 54.20 | 53.40 | 53.50 | 53.50 | -0.74% | 8 |
| Sep 29, 2026 | 53.20 | 54.00 | 53.10 | 53.90 | 53.90 | 0.94% | - |
| Sep 28, 2026 | 52.10 | 54.10 | 51.90 | 53.40 | 53.40 | 2.30% | - |
| Sep 25, 2026 | 51.80 | 52.50 | 51.60 | 52.20 | 52.20 | 0.97% | - |
| Sep 24, 2026 | 52.20 | 52.70 | 51.70 | 51.70 | 51.70 | -0.96% | - |
| Sep 23, 2026 | 51.90 | 52.20 | 51.30 | 52.20 | 52.20 | 0.38% | - |
| Sep 22, 2026 | 51.30 | 52.50 | 51.00 | 52.00 | 52.00 | 1.36% | - |
| Sep 21, 2026 | 50.90 | 51.70 | 50.60 | 51.30 | 51.30 | 0.98% | - |
| Sep 18, 2026 | 51.40 | 52.00 | 50.60 | 50.80 | 50.80 | -1.17% | - |
| Sep 17, 2026 | 51.00 | 51.60 | 50.90 | 51.40 | 51.40 | 0.98% | - |
| Sep 16, 2026 | 51.30 | 51.90 | 50.90 | 50.90 | 50.90 | -0.59% | - |
| Sep 15, 2026 | 51.40 | 54.00 | 51.10 | 51.20 | 51.20 | -0.58% | 2 |
| Sep 14, 2026 | 52.40 | 52.70 | 51.20 | 51.50 | 51.50 | -2.09% | - |
| Sep 11, 2026 | 53.20 | 53.20 | 52.20 | 52.60 | 52.60 | -0.38% | - |
| Sep 10, 2026 | 53.00 | 53.60 | 52.70 | 52.80 | 52.80 | -0.19% | - |
| Sep 9, 2026 | 53.50 | 54.10 | 52.90 | 52.90 | 52.90 | -1.31% | - |
| Sep 8, 2026 | 54.10 | 54.20 | 53.60 | 53.60 | 53.60 | -0.92% | - |
| Sep 7, 2026 | 54.00 | 54.40 | 53.60 | 54.10 | 54.10 | 0.19% | - |
| Sep 4, 2026 | 53.50 | 54.40 | 53.30 | 54.00 | 54.00 | 0.93% | - |
| Sep 3, 2026 | 54.40 | 54.40 | 53.40 | 53.50 | 53.50 | -1.65% | 20 |
| Sep 2, 2026 | 54.20 | 54.60 | 54.10 | 54.40 | 54.40 | - | - |
| Sep 1, 2026 | 55.90 | 56.30 | 54.40 | 54.40 | 54.40 | -2.68% | - |
| Aug 31, 2026 | 55.00 | 55.90 | 54.70 | 55.90 | 55.90 | 1.64% | - |
| Aug 28, 2026 | 55.60 | 55.60 | 54.90 | 55.00 | 55.00 | - | - |
| Aug 27, 2026 | 55.70 | 55.80 | 54.80 | 55.00 | 55.00 | -1.08% | - |
| Aug 26, 2026 | 55.70 | 56.00 | 55.30 | 55.60 | 55.60 | -0.18% | - |
| Aug 25, 2026 | 56.10 | 56.10 | 55.20 | 55.70 | 55.70 | -0.54% | - |
| Aug 24, 2026 | 56.10 | 56.70 | 55.70 | 56.00 | 56.00 | -0.18% | - |