PlayWay S.A. (FRA:6P5)
Germany · Delayed Price · Currency is EUR 57.30
-0.30 (-0.52%)
At close: Feb 20, 2026
PlayWay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | -0.52% | - |
| Feb 19, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - | - |
| Feb 18, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -0.17% | - |
| Feb 17, 2026 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | -1.70% | - |
| Feb 16, 2026 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | -2.00% | - |
| Feb 13, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | -1.16% | - |
| Feb 12, 2026 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | 2.19% | - |
| Feb 11, 2026 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | -0.67% | - |
| Feb 10, 2026 | 59.80 | 59.80 | 59.70 | 59.70 | 59.70 | 1.19% | 98 |
| Feb 9, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Feb 6, 2026 | 59.50 | 60.00 | 59.00 | 59.00 | 59.00 | -3.44% | 1,112 |
| Feb 5, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | 0.16% | - |
| Feb 4, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -1.45% | - |
| Feb 3, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | -3.73% | - |
| Feb 2, 2026 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | -5.16% | - |
| Jan 30, 2026 | 65.20 | 67.80 | 65.20 | 67.80 | 67.80 | 3.35% | 200 |
| Jan 29, 2026 | 65.30 | 65.60 | 65.30 | 65.60 | 65.60 | 1.08% | 11 |
| Jan 28, 2026 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | -0.46% | - |
| Jan 27, 2026 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - | - |
| Jan 26, 2026 | 65.30 | 65.30 | 65.20 | 65.20 | 65.20 | -0.15% | 51 |
| Jan 23, 2026 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 2.03% | - |
| Jan 22, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 1.27% | - |
| Jan 21, 2026 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -0.63% | - |
| Jan 20, 2026 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -4.93% | - |
| Jan 19, 2026 | 65.40 | 66.90 | 65.40 | 66.90 | 66.90 | 7.90% | 5 |
| Jan 16, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.16% | - |
| Jan 15, 2026 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 0.49% | - |
| Jan 14, 2026 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | -1.75% | - |
| Jan 13, 2026 | 62.50 | 62.90 | 62.50 | 62.90 | 62.90 | 2.78% | 88 |
| Jan 12, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 0.49% | - |
| Jan 9, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | -0.33% | - |
| Jan 8, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | -0.33% | - |
| Jan 7, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 0.16% | - |
| Jan 6, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 0.49% | - |
| Jan 5, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | 1.67% | - |
| Jan 2, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | 1.87% | - |
| Dec 30, 2025 | 59.00 | 60.80 | 58.80 | 58.80 | 58.80 | -0.84% | 17 |
| Dec 29, 2025 | 57.80 | 61.00 | 57.80 | 59.30 | 59.30 | 2.42% | 19 |
| Dec 23, 2025 | 58.10 | 60.30 | 57.50 | 57.90 | 57.90 | -5.39% | 68 |
| Dec 22, 2025 | 59.50 | 61.20 | 59.50 | 61.20 | 61.20 | 0.82% | 202 |
| Dec 19, 2025 | 57.70 | 60.70 | 57.70 | 60.70 | 60.70 | 4.48% | 50 |
| Dec 18, 2025 | 56.20 | 59.80 | 56.20 | 58.10 | 58.10 | 4.12% | 148 |
| Dec 17, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 1.27% | - |
| Dec 16, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | -4.01% | - |
| Dec 15, 2025 | 55.20 | 57.40 | 55.20 | 57.40 | 57.40 | 2.68% | 600 |
| Dec 12, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | -4.12% | - |
| Dec 11, 2025 | 55.70 | 58.30 | 55.70 | 58.30 | 58.30 | -1.52% | 50 |
| Dec 10, 2025 | 56.10 | 59.20 | 56.10 | 59.20 | 59.20 | 2.96% | 414 |
| Dec 9, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.17% | - |
| Dec 8, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 3.97% | - |