PlayWay S.A. (FRA:6P5)
Germany · Delayed Price · Currency is EUR 67.80
+2.20 (3.35%)
At close: Jan 30, 2026
PlayWay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -4.15% | - |
| Dec 4, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | -0.69% | - |
| Dec 3, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -2.02% | - |
| Dec 2, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -4.65% | - |
| 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 |