Playtika Holding Corp. (FRA:8II)
Germany · Delayed Price · Currency is EUR 1.790
+0.020 (1.13%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:8II Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | 1.13% | 175 |
| Oct 22, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | -0.56% | - |
| Oct 21, 2026 | 1.82 | 1.82 | 1.78 | 1.78 | 1.78 | -0.56% | 175 |
| Oct 20, 2026 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | -2.72% | - |
| Oct 19, 2026 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -1.60% | - |
| Oct 16, 2026 | 1.90 | 1.90 | 1.87 | 1.87 | 1.87 | 5.65% | - |
| Oct 15, 2026 | 1.75 | 1.77 | 1.75 | 1.77 | 1.77 | -6.84% | - |
| Oct 14, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.55% | - |
| Oct 13, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -3.50% | - |
| Oct 12, 2026 | 1.99 | 2.00 | 1.99 | 2.00 | 2.00 | - | - |
| Oct 9, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | - |
| Oct 8, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 2.04% | - |
| Oct 7, 2026 | 1.98 | 1.99 | 1.96 | 1.96 | 1.96 | 3.70% | - |
| Oct 6, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.07% | - |
| Oct 5, 2026 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | 2.75% | - |
| Oct 2, 2026 | 1.88 | 1.89 | 1.82 | 1.82 | 1.82 | -2.15% | - |
| Oct 1, 2026 | 1.86 | 1.86 | 1.85 | 1.86 | 1.86 | 1.09% | - |
| Sep 30, 2026 | 1.84 | 1.85 | 1.84 | 1.84 | 1.84 | 2.22% | - |
| Sep 29, 2026 | 1.82 | 1.83 | 1.80 | 1.80 | 1.80 | -0.55% | - |
| Sep 28, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | -3.21% | - |
| Sep 25, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | - | - |
| Sep 24, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -5.08% | - |
| Sep 23, 2026 | 1.98 | 1.98 | 1.97 | 1.97 | 1.97 | 0.51% | - |
| Sep 22, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 3.70% | - |
| Sep 21, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -3.08% | - |
| 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% | - |