Playtika Holding Corp. (FRA:8II)
Germany · Delayed Price · Currency is EUR 1.950
-0.020 (-1.02%)
At close: Sep 18, 2026
FRA:8II Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1.97 | 1.97 | 1.95 | 1.95 | 1.95 | -1.02% | - |
| Sep 17, 2026 | 1.99 | 1.99 | 1.97 | 1.97 | 1.97 | -1.50% | - |
| Sep 16, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | 2.04% | - |
| Sep 15, 2026 | 1.99 | 1.99 | 1.96 | 1.96 | 1.96 | 2.08% | - |
| Sep 14, 2026 | 1.92 | 1.92 | 1.91 | 1.92 | 1.92 | 2.13% | - |
| Sep 11, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 1.08% | - |
| Sep 10, 2026 | 1.89 | 1.89 | 1.86 | 1.86 | 1.86 | 2.20% | - |
| Sep 9, 2026 | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | -2.15% | - |
| Sep 8, 2026 | 1.84 | 1.86 | 1.84 | 1.86 | 1.86 | 1.09% | - |
| Sep 7, 2026 | 1.85 | 1.85 | 1.84 | 1.84 | 1.84 | -1.60% | - |
| Sep 4, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | 1.63% | - |
| Sep 3, 2026 | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | - | - |
| Sep 2, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.60% | - |
| Sep 1, 2026 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | -3.11% | - |
| Aug 31, 2026 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -0.52% | - |
| Aug 28, 2026 | 1.92 | 1.94 | 1.91 | 1.94 | 1.94 | -4.90% | - |
| Aug 27, 2026 | 2.00 | 2.04 | 2.00 | 2.04 | 2.04 | 0.99% | - |
| Aug 26, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Aug 25, 2026 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | 2.02% | - |
| Aug 24, 2026 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | 0.51% | - |
| Aug 21, 2026 | 1.96 | 1.97 | 1.96 | 1.97 | 1.97 | 1.55% | - |
| Aug 20, 2026 | 1.97 | 1.97 | 1.94 | 1.94 | 1.94 | 3.19% | - |
| Aug 19, 2026 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | -1.57% | - |
| Aug 18, 2026 | 1.88 | 1.91 | 1.88 | 1.91 | 1.91 | -9.05% | - |
| Aug 17, 2026 | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Aug 14, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 3.92% | - |
| Aug 13, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -9.73% | - |
| Aug 12, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -4.24% | - |
| Aug 11, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -5.60% | - |
| Aug 10, 2026 | 2.52 | 2.52 | 2.50 | 2.50 | 2.50 | -8.76% | - |
| Aug 7, 2026 | 2.80 | 2.80 | 2.74 | 2.74 | 2.74 | -16.46% | - |
| Aug 6, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -4.09% | - |
| Aug 5, 2026 | 3.46 | 3.46 | 3.42 | 3.42 | 3.42 | 0.59% | - |
| Aug 4, 2026 | 3.48 | 3.48 | 3.40 | 3.40 | 3.40 | - | - |
| Aug 3, 2026 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | 1.80% | - |
| Jul 31, 2026 | 3.40 | 3.42 | 3.34 | 3.34 | 3.34 | -4.02% | - |
| Jul 30, 2026 | 3.46 | 3.48 | 3.46 | 3.48 | 3.48 | -0.57% | - |
| Jul 29, 2026 | 3.42 | 3.50 | 3.42 | 3.50 | 3.50 | 4.79% | - |
| Jul 28, 2026 | 3.30 | 3.34 | 3.30 | 3.34 | 3.34 | 4.37% | - |
| Jul 27, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 4.58% | - |
| Jul 24, 2026 | 3.06 | 3.08 | 3.06 | 3.06 | 3.06 | -6.71% | - |
| Jul 23, 2026 | 3.26 | 3.28 | 3.24 | 3.28 | 3.28 | -3.53% | - |
| Jul 22, 2026 | 3.52 | 3.52 | 3.40 | 3.40 | 3.40 | 4.94% | - |
| Jul 21, 2026 | 3.28 | 3.28 | 3.24 | 3.24 | 3.24 | -8.47% | - |
| Jul 20, 2026 | 3.44 | 3.54 | 3.44 | 3.54 | 3.54 | 2.91% | - |
| Jul 17, 2026 | 3.46 | 3.46 | 3.44 | 3.44 | 3.44 | - | - |
| Jul 16, 2026 | 3.50 | 3.50 | 3.44 | 3.44 | 3.44 | 3.61% | - |
| Jul 15, 2026 | 3.40 | 3.40 | 3.32 | 3.32 | 3.32 | -4.60% | - |
| Jul 14, 2026 | 3.52 | 3.52 | 3.48 | 3.48 | 3.48 | 7.41% | - |
| Jul 13, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 7.28% | - |