Playtech plc (FRA:PL8)
Germany · Delayed Price · Currency is EUR 3.435
-0.035 (-1.01%)
At close: Jan 30, 2026
Playtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -1.01% | - |
| Jan 29, 2026 | 3.52 | 3.52 | 3.47 | 3.47 | 3.47 | 0.73% | 288 |
| Jan 28, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 9.54% | - |
| Jan 27, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -0.79% | - |
| Jan 26, 2026 | 3.12 | 3.17 | 3.12 | 3.17 | 3.17 | 0.96% | 100 |
| Jan 23, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.79% | - |
| Jan 22, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 2.10% | - |
| Jan 21, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.81% | - |
| Jan 20, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.65% | - |
| Jan 19, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -5.56% | - |
| Jan 16, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 3.03% | - |
| Jan 15, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.16% | - |
| Jan 14, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.48% | - |
| Jan 13, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.48% | - |
| Jan 12, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.97% | - |
| Jan 9, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -1.43% | - |
| Jan 8, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 2.61% | - |
| Jan 7, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.07 | -2.07% | - |
| Jan 6, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Jan 5, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -3.54% | - |
| Jan 2, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -1.07% | - |
| Dec 30, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.31% | - |
| Dec 29, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Dec 23, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.09% | - |
| Dec 22, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.16% | - |
| Dec 19, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.15% | - |
| Dec 18, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 0.78% | - |
| Dec 17, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.93% | - |
| Dec 16, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -2.71% | - |
| Dec 15, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 1.68% | - |
| Dec 12, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | -3.25% | - |
| Dec 11, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.59% | - |
| Dec 10, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.87% | - |
| Dec 9, 2025 | 3.28 | 3.43 | 3.28 | 3.43 | 3.43 | 4.89% | 350 |
| Dec 8, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 1.40% | - |
| Dec 5, 2025 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -1.83% | - |
| Dec 4, 2025 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 0.77% | - |
| Dec 3, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 2.35% | - |
| Dec 2, 2025 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | -1.70% | - |
| Dec 1, 2025 | 3.25 | 3.25 | 3.24 | 3.24 | 3.24 | 2.05% | - |
| Nov 28, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 7.99% | - |
| Nov 27, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 6.52% | - |
| Nov 26, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 2.79% | - |
| Nov 25, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | -2.01% | - |
| Nov 24, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 2.24% | - |
| Nov 21, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.19% | - |
| Nov 20, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.94% | - |
| Nov 19, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 3.31% | - |
| Nov 18, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | -2.29% | 430 |
| Nov 17, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -1.87% | - |