Playtika Holding Corp. (FRA:8II)
Germany · Delayed Price · Currency is EUR 3.240
-0.040 (-1.22%)
At close: Jan 2, 2026
Playtika Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 3.56 | 3.56 | 3.50 | 3.50 | 3.41 | 0.57% | - |
| Dec 4, 2025 | 3.52 | 3.52 | 3.48 | 3.48 | 3.39 | 1.16% | - |
| Dec 3, 2025 | 3.50 | 3.50 | 3.44 | 3.44 | 3.35 | -1.71% | - |
| Dec 2, 2025 | 3.56 | 3.58 | 3.50 | 3.50 | 3.41 | 2.94% | - |
| Dec 1, 2025 | 3.38 | 3.40 | 3.38 | 3.40 | 3.31 | -0.58% | - |
| Nov 28, 2025 | 3.44 | 3.44 | 3.42 | 3.42 | 3.33 | - | - |
| Nov 27, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.33 | - | - |
| Nov 26, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.33 | 4.91% | - |
| Nov 25, 2025 | 3.30 | 3.30 | 3.26 | 3.26 | 3.18 | 1.24% | - |
| Nov 24, 2025 | 3.30 | 3.32 | 3.22 | 3.22 | 3.14 | 3.21% | - |
| Nov 21, 2025 | 3.14 | 3.16 | 3.12 | 3.12 | 3.04 | -1.89% | - |
| Nov 20, 2025 | 3.22 | 3.22 | 3.18 | 3.18 | 3.10 | -4.22% | - |
| Nov 19, 2025 | 3.34 | 3.34 | 3.32 | 3.32 | 3.24 | 1.84% | - |
| Nov 18, 2025 | 3.30 | 3.30 | 3.26 | 3.26 | 3.18 | -4.12% | - |
| Nov 17, 2025 | 3.48 | 3.48 | 3.40 | 3.40 | 3.31 | -1.73% | - |
| Nov 14, 2025 | 3.54 | 3.54 | 3.46 | 3.46 | 3.37 | -2.26% | - |
| Nov 13, 2025 | 3.58 | 3.58 | 3.54 | 3.54 | 3.45 | -1.67% | - |
| Nov 12, 2025 | 3.62 | 3.62 | 3.60 | 3.60 | 3.51 | 2.86% | - |
| Nov 11, 2025 | 3.56 | 3.56 | 3.50 | 3.50 | 3.41 | -3.85% | - |
| Nov 10, 2025 | 3.68 | 3.68 | 3.64 | 3.64 | 3.55 | 2.82% | - |
| Nov 7, 2025 | 3.58 | 3.58 | 3.54 | 3.54 | 3.45 | 3.51% | - |
| Nov 6, 2025 | 3.18 | 3.42 | 3.18 | 3.42 | 3.33 | 11.04% | - |
| Nov 5, 2025 | 3.12 | 3.12 | 3.08 | 3.08 | 3.00 | -1.28% | - |
| Nov 4, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.04 | 1.30% | - |
| Nov 3, 2025 | 3.14 | 3.14 | 3.08 | 3.08 | 3.00 | -4.35% | - |
| Oct 31, 2025 | 3.18 | 3.22 | 3.14 | 3.22 | 3.14 | 3.87% | - |
| Oct 30, 2025 | 3.14 | 3.14 | 3.10 | 3.10 | 3.02 | -1.27% | - |
| Oct 29, 2025 | 3.24 | 3.24 | 3.14 | 3.14 | 3.06 | -1.26% | - |
| Oct 28, 2025 | 3.20 | 3.22 | 3.18 | 3.18 | 3.10 | 1.27% | - |
| Oct 27, 2025 | 3.16 | 3.16 | 3.14 | 3.14 | 3.06 | 1.95% | - |