PlayWay S.A. (FRA:6P5)
Germany · Delayed Price · Currency is EUR 62.30
+0.10 (0.16%)
Last updated: Dec 1, 2025, 8:35 AM CET
PlayWay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 0.16% | - |
| Nov 28, 2025 | 62.30 | 62.30 | 62.20 | 62.20 | 62.20 | -0.32% | 52 |
| Nov 27, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -1.73% | - |
| Nov 26, 2025 | 60.50 | 63.50 | 60.50 | 63.50 | 63.50 | 4.96% | 54 |
| Nov 25, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Nov 24, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Nov 21, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -1.47% | - |
| Nov 20, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 0.33% | - |
| Nov 19, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | -4.23% | - |
| Nov 18, 2025 | 63.00 | 65.00 | 63.00 | 63.90 | 63.90 | 1.11% | 31 |
| Nov 17, 2025 | 59.90 | 63.20 | 59.90 | 63.20 | 63.20 | 6.40% | 178 |
| Nov 14, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -0.50% | - |
| Nov 13, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | -0.33% | - |
| Nov 12, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - | - |
| Nov 11, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | -4.16% | - |
| Nov 10, 2025 | 60.10 | 62.50 | 60.10 | 62.50 | 62.50 | 3.14% | 137 |
| Nov 7, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -1.14% | - |
| Nov 6, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 0.33% | - |
| Nov 5, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | -0.81% | - |
| Nov 4, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - | - |
| Nov 3, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -4.50% | - |
| Oct 31, 2025 | 61.90 | 64.50 | 61.90 | 64.50 | 64.50 | 4.54% | 101 |
| Oct 30, 2025 | 62.10 | 62.10 | 61.70 | 61.70 | 61.70 | -0.48% | 20 |
| Oct 29, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.16% | - |
| Oct 28, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 0.16% | - |
| Oct 27, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.16% | 20 |
| Oct 24, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -0.80% | - |
| Oct 23, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -0.79% | - |
| Oct 22, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | -4.97% | - |
| Oct 21, 2025 | 63.20 | 66.40 | 63.20 | 66.40 | 66.40 | 4.24% | 27 |
| Oct 20, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | -0.31% | - |
| Oct 17, 2025 | 63.80 | 63.90 | 63.80 | 63.90 | 63.90 | -3.91% | 10 |
| Oct 16, 2025 | 63.80 | 66.50 | 63.80 | 66.50 | 66.50 | 4.89% | 35 |
| Oct 15, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 0.16% | - |
| Oct 14, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -0.47% | - |
| Oct 13, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -0.62% | - |
| Oct 10, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Oct 9, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -4.76% | - |
| Oct 8, 2025 | 64.30 | 67.20 | 64.30 | 67.20 | 67.20 | 4.84% | 20 |
| Oct 7, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -0.47% | - |
| Oct 6, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -2.72% | - |
| Oct 3, 2025 | 66.00 | 67.20 | 66.00 | 66.20 | 66.20 | 2.80% | 90 |
| Oct 2, 2025 | 64.20 | 66.30 | 64.20 | 64.40 | 64.40 | -3.88% | 401 |
| Oct 1, 2025 | 64.50 | 67.00 | 64.50 | 67.00 | 67.00 | 3.40% | 20 |
| Sep 30, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -0.15% | - |
| Sep 29, 2025 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | -0.15% | - |
| Sep 26, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.31% | - |
| Sep 25, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -1.52% | - |
| Sep 24, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 1.86% | - |
| Sep 23, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 0.78% | - |