Playtika Holding Corp. (FRA:8II)
Germany · Delayed Price · Currency is EUR 3.000
-0.220 (-6.83%)
At close: Jun 26, 2026
FRA:8II Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.08 | 3.08 | 3.00 | 3.00 | 3.00 | -6.83% | - |
| Jun 25, 2026 | 3.38 | 3.40 | 3.22 | 3.22 | 3.22 | -3.01% | - |
| Jun 24, 2026 | 3.42 | 3.42 | 3.32 | 3.32 | 3.32 | 12.16% | - |
| Jun 23, 2026 | 2.98 | 2.98 | 2.96 | 2.96 | 2.96 | 3.50% | - |
| Jun 22, 2026 | 2.98 | 2.98 | 2.86 | 2.86 | 2.86 | -4.03% | - |
| Jun 19, 2026 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | -0.67% | - |
| Jun 18, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 7.14% | - |
| Jun 17, 2026 | 2.84 | 2.84 | 2.80 | 2.80 | 2.80 | -1.41% | - |
| Jun 16, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 8.40% | - |
| Jun 15, 2026 | 2.70 | 2.70 | 2.62 | 2.62 | 2.62 | 0.77% | - |
| Jun 12, 2026 | 2.64 | 2.64 | 2.60 | 2.60 | 2.60 | - | - |
| Jun 11, 2026 | 2.68 | 2.70 | 2.60 | 2.60 | 2.60 | 0.78% | - |
| Jun 10, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 0.78% | - |
| Jun 9, 2026 | 2.60 | 2.60 | 2.56 | 2.56 | 2.56 | -1.54% | - |
| Jun 8, 2026 | 2.62 | 2.64 | 2.60 | 2.60 | 2.60 | -1.52% | - |
| Jun 5, 2026 | 2.62 | 2.64 | 2.62 | 2.64 | 2.64 | -1.49% | - |
| Jun 4, 2026 | 2.70 | 2.70 | 2.68 | 2.68 | 2.68 | -4.29% | - |
| Jun 3, 2026 | 2.84 | 2.84 | 2.80 | 2.80 | 2.80 | -3.45% | - |
| Jun 2, 2026 | 3.02 | 3.02 | 2.90 | 2.90 | 2.90 | -6.45% | - |
| Jun 1, 2026 | 3.18 | 3.18 | 3.10 | 3.10 | 3.10 | 9.93% | - |
| May 29, 2026 | 3.00 | 3.00 | 2.82 | 2.82 | 2.82 | -4.08% | - |
| May 28, 2026 | 2.98 | 2.98 | 2.94 | 2.94 | 2.94 | 3.52% | - |
| May 27, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.71% | - |
| May 26, 2026 | 2.92 | 2.92 | 2.82 | 2.82 | 2.82 | -2.76% | - |
| May 25, 2026 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | 4.32% | - |
| May 22, 2026 | 2.92 | 2.92 | 2.78 | 2.78 | 2.78 | -2.80% | - |
| May 21, 2026 | 2.92 | 2.94 | 2.86 | 2.86 | 2.86 | - | - |
| May 20, 2026 | 2.98 | 2.98 | 2.86 | 2.86 | 2.86 | -8.33% | - |
| May 19, 2026 | 3.12 | 3.14 | 3.12 | 3.12 | 3.12 | 3.31% | - |
| May 18, 2026 | 2.98 | 3.02 | 2.98 | 3.02 | 3.02 | -1.95% | - |
| May 15, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | 0.65% | - |
| May 14, 2026 | 3.02 | 3.06 | 3.02 | 3.06 | 3.06 | 0.66% | - |
| May 13, 2026 | 3.12 | 3.14 | 3.04 | 3.04 | 3.04 | -1.94% | - |
| May 12, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.33% | - |
| May 11, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | - | - |
| May 8, 2026 | 3.02 | 3.02 | 3.00 | 3.00 | 3.00 | 2.04% | - |
| May 7, 2026 | 2.94 | 2.94 | 2.92 | 2.94 | 2.94 | -3.29% | - |
| May 6, 2026 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | -1.30% | - |
| May 5, 2026 | 3.06 | 3.08 | 3.06 | 3.08 | 3.08 | - | - |
| May 4, 2026 | 3.10 | 3.10 | 3.08 | 3.08 | 3.08 | 5.48% | - |
| Apr 30, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Apr 29, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 2.82% | - |
| Apr 28, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.71% | - |
| Apr 27, 2026 | 2.84 | 2.84 | 2.82 | 2.82 | 2.82 | -2.76% | - |
| Apr 24, 2026 | 2.76 | 2.90 | 2.74 | 2.90 | 2.90 | -0.68% | 3 |
| Apr 23, 2026 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | -1.35% | - |
| Apr 22, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | - |
| Apr 21, 2026 | 3.04 | 3.04 | 3.00 | 3.00 | 3.00 | 0.67% | - |
| Apr 20, 2026 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | 0.68% | - |
| Apr 17, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 11.28% | - |