PlayWay S.A. (FRA:6P5)
Germany · Delayed Price · Currency is EUR 54.90
-0.20 (-0.36%)
At close: Mar 27, 2026
FRA:6P5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 55.50 | 55.50 | 54.90 | 54.90 | 54.90 | -0.36% | 25 |
| Mar 26, 2026 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | -0.18% | - |
| Mar 25, 2026 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -2.30% | - |
| Mar 24, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.18% | - |
| Mar 23, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 0.71% | - |
| Mar 20, 2026 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | -2.09% | - |
| Mar 19, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 0.70% | - |
| Mar 18, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 0.53% | - |
| Mar 17, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 0.71% | - |
| Mar 16, 2026 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | 1.08% | 1 |
| Mar 13, 2026 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | -1.76% | - |
| Mar 12, 2026 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | -0.70% | - |
| Mar 11, 2026 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | -0.17% | - |
| Mar 10, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 3.44% | - |
| Mar 9, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | -2.81% | 20 |
| Mar 6, 2026 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | 1.79% | - |
| Mar 5, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 1.64% | - |
| Mar 4, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -3.34% | - |
| Mar 3, 2026 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | 0.53% | - |
| Mar 2, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -1.74% | - |
| Feb 27, 2026 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | -4.79% | - |
| Feb 26, 2026 | 57.60 | 60.50 | 57.60 | 60.50 | 60.50 | 5.77% | 24 |
| Feb 25, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 0.18% | - |
| Feb 24, 2026 | 57.80 | 57.80 | 57.10 | 57.10 | 57.10 | -0.17% | 26 |
| Feb 23, 2026 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -0.17% | - |
| 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 |