TORM plc (CPH:TRMD.A)
Denmark · Delayed Price · Currency is DKK 118.15
-2.55 (-2.11%)
Aug 1, 2025, 4:59 PM CET
Playa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 120.65 | 121.50 | 116.90 | 118.15 | 118.15 | -2.11% | 194,017 |
| Jul 31, 2025 | 123.30 | 124.25 | 120.60 | 120.70 | 120.70 | -2.07% | 154,694 |
| Jul 30, 2025 | 120.85 | 124.95 | 119.95 | 123.25 | 123.25 | -1.08% | 215,045 |
| Jul 29, 2025 | 126.00 | 129.50 | 123.40 | 124.60 | 124.60 | 0.32% | 392,527 |
| Jul 28, 2025 | 121.00 | 124.35 | 121.00 | 124.20 | 124.20 | 4.37% | 331,199 |
| Jul 25, 2025 | 120.25 | 121.65 | 118.25 | 119.00 | 119.00 | -1.45% | 170,419 |
| Jul 24, 2025 | 119.65 | 121.70 | 118.50 | 120.75 | 120.75 | 1.09% | 239,015 |
| Jul 23, 2025 | 116.45 | 119.65 | 114.90 | 119.45 | 119.45 | 4.41% | 225,888 |
| Jul 22, 2025 | 112.85 | 114.75 | 112.10 | 114.40 | 114.40 | 1.42% | 145,645 |
| Jul 21, 2025 | 114.00 | 114.80 | 112.35 | 112.80 | 112.80 | -1.78% | 144,115 |
| Jul 18, 2025 | 114.95 | 116.15 | 113.75 | 114.85 | 114.85 | 0.13% | 117,796 |
| Jul 17, 2025 | 113.00 | 115.00 | 111.80 | 114.70 | 114.70 | 1.50% | 110,052 |
| Jul 16, 2025 | 114.15 | 114.25 | 112.00 | 113.00 | 113.00 | 0.04% | 121,380 |
| Jul 15, 2025 | 112.90 | 114.75 | 112.60 | 112.95 | 112.95 | 0.04% | 139,588 |
| Jul 14, 2025 | 114.85 | 115.35 | 112.30 | 112.90 | 112.90 | -2.12% | 180,398 |
| Jul 11, 2025 | 114.10 | 120.85 | 114.10 | 115.35 | 115.35 | 1.90% | 389,678 |
| Jul 10, 2025 | 110.90 | 114.40 | 110.40 | 113.20 | 113.20 | 2.21% | 243,337 |
| Jul 9, 2025 | 115.00 | 115.70 | 110.40 | 110.75 | 110.75 | -4.07% | 257,817 |
| Jul 8, 2025 | 114.55 | 116.90 | 113.65 | 115.45 | 115.45 | 1.45% | 258,146 |
| Jul 7, 2025 | 110.55 | 115.25 | 109.90 | 113.80 | 113.80 | 3.41% | 356,083 |
| Jul 4, 2025 | 109.55 | 110.05 | 108.10 | 110.05 | 110.05 | 0.46% | 84,021 |
| Jul 3, 2025 | 108.20 | 110.20 | 108.00 | 109.55 | 109.55 | 1.67% | 145,775 |
| Jul 2, 2025 | 107.35 | 108.20 | 105.30 | 107.75 | 107.75 | 3.01% | 157,792 |
| Jul 1, 2025 | 106.50 | 106.70 | 103.75 | 104.60 | 104.60 | -2.01% | 227,546 |
| Jun 30, 2025 | 109.60 | 110.60 | 106.70 | 106.75 | 106.75 | -3.66% | 235,164 |
| Jun 27, 2025 | 111.15 | 111.75 | 109.00 | 110.80 | 110.80 | -0.31% | 244,067 |
| Jun 26, 2025 | 111.90 | 113.30 | 110.20 | 111.15 | 111.15 | -0.49% | 228,761 |
| Jun 25, 2025 | 113.35 | 115.05 | 111.20 | 111.70 | 111.70 | -1.46% | 264,107 |
| Jun 24, 2025 | 117.50 | 118.05 | 112.95 | 113.35 | 113.35 | -7.36% | 374,739 |
| Jun 23, 2025 | 127.05 | 128.80 | 122.25 | 122.35 | 122.35 | -1.73% | 302,082 |
| Jun 20, 2025 | 126.25 | 126.40 | 123.70 | 124.50 | 124.50 | -1.35% | 475,371 |
| Jun 19, 2025 | 125.05 | 126.50 | 124.15 | 126.20 | 126.20 | 2.31% | 229,060 |
| Jun 18, 2025 | 125.80 | 126.30 | 122.70 | 123.35 | 123.35 | 0.28% | 435,006 |
| Jun 17, 2025 | 117.30 | 124.40 | 117.30 | 123.00 | 123.00 | 5.44% | 447,467 |
| Jun 16, 2025 | 121.50 | 124.30 | 116.60 | 116.65 | 116.65 | -2.18% | 482,251 |
| Jun 13, 2025 | 120.60 | 124.90 | 118.50 | 119.25 | 119.25 | 2.80% | 786,205 |
| Jun 12, 2025 | 110.95 | 116.40 | 110.95 | 116.00 | 116.00 | 4.60% | 470,418 |
| Jun 11, 2025 | 112.90 | 113.05 | 110.25 | 110.90 | 110.90 | -0.98% | 252,868 |
| Jun 10, 2025 | 113.05 | 115.20 | 110.55 | 112.00 | 112.00 | -0.75% | 324,297 |
| Jun 6, 2025 | 108.60 | 115.90 | 108.10 | 112.85 | 112.85 | 3.91% | 499,754 |
| Jun 4, 2025 | 108.85 | 110.05 | 107.70 | 108.60 | 108.60 | 0.65% | 205,467 |
| Jun 3, 2025 | 109.00 | 110.20 | 106.25 | 107.90 | 107.90 | -1.91% | 226,171 |
| Jun 2, 2025 | 109.90 | 112.35 | 107.30 | 110.00 | 110.00 | 0.09% | 515,380 |
| May 28, 2025 | 112.90 | 114.50 | 109.05 | 109.90 | 109.90 | -3.04% | 352,081 |
| May 27, 2025 | 116.05 | 117.10 | 112.50 | 113.35 | 113.35 | -1.95% | 223,639 |
| May 26, 2025 | 112.70 | 115.70 | 112.45 | 115.60 | 115.60 | 4.29% | 170,108 |
| May 23, 2025 | 112.85 | 115.70 | 109.25 | 110.85 | 110.85 | -1.73% | 305,204 |
| May 22, 2025 | 115.85 | 116.75 | 112.60 | 112.80 | 112.80 | -2.97% | 248,151 |
| May 21, 2025 | 119.30 | 119.30 | 115.45 | 116.25 | 116.25 | -2.84% | 221,179 |
| May 20, 2025 | 120.10 | 121.15 | 118.45 | 119.65 | 117.02 | 0.55% | 230,237 |