Skip to main content
logo
Playtika Holding Corp. (FRA:8II)
Germany flag Germany · Delayed Price · Currency is EUR
2.800
-0.100 (-3.45%)
Last updated: Jun 3, 2026, 3:25 PM CET

FRA:8II Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 20263.023.022.902.902.90-6.45%-
Jun 1, 20263.183.183.103.103.109.93%-
May 29, 20263.003.002.822.822.82-4.08%-
May 28, 20262.982.982.942.942.943.52%-
May 27, 20262.842.842.842.842.840.71%-
May 26, 20262.922.922.822.822.82-2.76%-
May 25, 20262.922.922.902.902.904.32%-
May 22, 20262.922.922.782.782.78-2.80%-
May 21, 20262.922.942.862.862.86--
May 20, 20262.982.982.862.862.86-8.33%-
May 19, 20263.123.143.123.123.123.31%-
May 18, 20262.983.022.983.023.02-1.95%-
May 15, 20263.063.083.063.083.080.65%-
May 14, 20263.023.063.023.063.060.66%-
May 13, 20263.123.143.043.043.04-1.94%-
May 12, 20263.103.103.103.103.103.33%-
May 11, 20263.023.023.003.003.00--
May 8, 20263.023.023.003.003.002.04%-
May 7, 20262.942.942.922.942.94-3.29%-
May 6, 20263.063.063.043.043.04-1.30%-
May 5, 20263.063.083.063.083.08--
May 4, 20263.103.103.083.083.085.48%-
Apr 30, 20262.922.922.922.922.92--
Apr 29, 20262.922.922.922.922.922.82%-
Apr 28, 20262.842.842.842.842.840.71%-
Apr 27, 20262.842.842.822.822.82-2.76%-
Apr 24, 20262.762.902.742.902.90-0.68%3
Apr 23, 20262.942.942.922.922.92-1.35%-
Apr 22, 20262.962.962.962.962.96-1.33%-
Apr 21, 20263.043.043.003.003.000.67%-
Apr 20, 20263.003.002.982.982.980.68%-
Apr 17, 20262.962.962.962.962.9611.28%-
Apr 14, 20262.662.662.662.662.662.31%-
Apr 13, 20262.602.602.602.602.60-2.26%-
Apr 10, 20262.662.662.662.662.66-0.75%-
Apr 9, 20262.682.682.682.682.681.52%-
Apr 8, 20262.702.702.642.642.64-1.49%-
Apr 7, 20262.662.682.662.682.6816.52%-
Apr 2, 20262.282.302.282.302.30-2.54%-
Apr 1, 20262.362.362.362.362.36-4.07%-
Mar 31, 20262.322.462.322.462.464.24%55
Mar 30, 20262.322.362.322.362.36-2.48%-
Mar 27, 20262.502.502.422.422.42-2.42%-
Mar 26, 20262.442.482.442.482.482.48%-
Mar 25, 20262.422.422.422.422.42--
Mar 24, 20262.462.462.422.422.42--
Mar 23, 20262.362.422.362.422.422.54%-
Mar 20, 20262.402.402.362.362.36-1.67%-
Mar 19, 20262.402.402.402.402.40--
Mar 18, 20262.482.482.402.402.40-1.64%-