Playtika Holding Corp. (FRA:8II)
Germany · Delayed Price · Currency is EUR 2.880
+0.040 (1.41%)
At close: Feb 20, 2026
Playtika Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 1.41% | - |
| Feb 19, 2026 | 2.86 | 2.86 | 2.84 | 2.84 | 2.84 | -0.70% | - |
| Feb 18, 2026 | 2.82 | 2.86 | 2.82 | 2.86 | 2.86 | 4.38% | - |
| Feb 17, 2026 | 2.70 | 2.74 | 2.70 | 2.74 | 2.74 | 1.48% | - |
| Feb 16, 2026 | 2.72 | 2.72 | 2.70 | 2.70 | 2.70 | -0.74% | - |
| Feb 13, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -3.55% | - |
| Feb 12, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -4.08% | - |
| Feb 11, 2026 | 3.02 | 3.02 | 2.94 | 2.94 | 2.94 | -3.92% | - |
| Feb 10, 2026 | 3.08 | 3.08 | 3.06 | 3.06 | 3.06 | 4.79% | - |
| Feb 9, 2026 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | 1.39% | - |
| Feb 6, 2026 | 2.86 | 2.88 | 2.86 | 2.88 | 2.88 | 2.13% | - |
| Feb 5, 2026 | 2.86 | 2.86 | 2.82 | 2.82 | 2.82 | 0.71% | - |
| Feb 4, 2026 | 2.84 | 2.84 | 2.80 | 2.80 | 2.80 | -5.41% | - |
| Feb 3, 2026 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | -0.67% | - |
| Feb 2, 2026 | 2.94 | 2.98 | 2.94 | 2.98 | 2.98 | - | - |
| Jan 30, 2026 | 2.94 | 2.98 | 2.94 | 2.98 | 2.98 | - | - |
| Jan 29, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.76% | - |
| Jan 28, 2026 | 2.94 | 2.94 | 2.90 | 2.90 | 2.90 | -3.33% | - |
| Jan 27, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | 2.04% | - |
| Jan 26, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | - | - |
| Jan 23, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | - |
| Jan 22, 2026 | 2.94 | 2.96 | 2.92 | 2.92 | 2.92 | 0.69% | - |
| Jan 21, 2026 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | - | - |
| Jan 20, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Jan 19, 2026 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | -2.03% | - |
| Jan 16, 2026 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | -3.27% | - |
| Jan 15, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.65% | - |
| Jan 14, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.32% | - |
| Jan 13, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | - | - |
| Jan 12, 2026 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | -1.30% | - |
| Jan 9, 2026 | 3.14 | 3.14 | 3.08 | 3.08 | 3.08 | 1.32% | - |
| Jan 8, 2026 | 3.08 | 3.10 | 3.04 | 3.04 | 3.04 | -6.17% | - |
| Jan 7, 2026 | 3.30 | 3.30 | 3.24 | 3.24 | 3.24 | -1.22% | - |
| Jan 6, 2026 | 3.40 | 3.40 | 3.28 | 3.28 | 3.28 | 1.23% | - |
| Jan 5, 2026 | 3.34 | 3.34 | 3.24 | 3.24 | 3.24 | - | - |
| Jan 2, 2026 | 3.30 | 3.30 | 3.24 | 3.24 | 3.24 | -1.22% | - |
| Dec 30, 2025 | 3.26 | 3.28 | 3.26 | 3.28 | 3.28 | 2.50% | - |
| Dec 29, 2025 | 3.26 | 3.26 | 3.20 | 3.20 | 3.20 | -4.19% | - |
| Dec 23, 2025 | 3.42 | 3.42 | 3.34 | 3.34 | 3.26 | -1.18% | - |
| Dec 22, 2025 | 3.44 | 3.44 | 3.38 | 3.38 | 3.29 | 0.60% | - |
| Dec 19, 2025 | 3.44 | 3.44 | 3.36 | 3.36 | 3.27 | - | - |
| Dec 18, 2025 | 3.42 | 3.42 | 3.36 | 3.36 | 3.27 | -2.33% | - |
| Dec 17, 2025 | 3.50 | 3.50 | 3.44 | 3.44 | 3.35 | 1.78% | - |
| Dec 16, 2025 | 3.40 | 3.40 | 3.38 | 3.38 | 3.29 | -1.74% | - |
| Dec 15, 2025 | 3.54 | 3.54 | 3.44 | 3.44 | 3.35 | -1.71% | - |
| Dec 12, 2025 | 3.56 | 3.56 | 3.50 | 3.50 | 3.41 | -4.37% | - |
| Dec 11, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.57 | 1.10% | 2,500 |
| Dec 10, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.53 | 4.02% | - |
| Dec 9, 2025 | 3.58 | 3.58 | 3.48 | 3.48 | 3.39 | -1.69% | - |
| Dec 8, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.45 | 1.14% | - |