Playtech plc (FRA:PL8)
Germany · Delayed Price · Currency is EUR 3.630
+0.015 (0.41%)
At close: Mar 27, 2026
FRA:PL8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.41% | - |
| Mar 26, 2026 | 4.06 | 4.16 | 3.62 | 3.62 | 3.62 | -11.83% | 5,657 |
| Mar 25, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.12% | - |
| Mar 24, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 2.37% | - |
| Mar 23, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -2.08% | - |
| Mar 20, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.12% | - |
| Mar 19, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.91% | - |
| Mar 18, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 5.96% | - |
| Mar 17, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -3.07% | - |
| Mar 16, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -5.02% | - |
| Mar 13, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 3.75% | - |
| Mar 12, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 1.98% | - |
| Mar 11, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.63% | - |
| Mar 10, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -2.33% | - |
| Mar 9, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.25% | - |
| Mar 6, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 2.26% | - |
| Mar 5, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.75% | - |
| Mar 4, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 2.04% | - |
| Mar 3, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -2.00% | - |
| Mar 2, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -4.30% | - |
| Feb 27, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 2.82% | - |
| Feb 26, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.97% | - |
| Feb 25, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 4.84% | - |
| Feb 24, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -1.01% | - |
| Feb 23, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.50% | - |
| Feb 20, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 2.84% | - |
| Feb 19, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.38% | - |
| Feb 18, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.93% | - |
| Feb 17, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.92% | - |
| Feb 16, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -3.32% | - |
| Feb 13, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.13% | - |
| Feb 12, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.73% | - |
| Feb 11, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.75% | - |
| Feb 10, 2026 | 3.66 | 4.00 | 3.66 | 4.00 | 4.00 | 16.79% | 725 |
| Feb 9, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 3.95% | - |
| Feb 6, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -3.09% | - |
| Feb 5, 2026 | 3.56 | 3.56 | 3.40 | 3.40 | 3.40 | 5.10% | 1,000 |
| Feb 4, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -3.72% | - |
| Feb 3, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.60% | - |
| Feb 2, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -2.77% | - |
| 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% | - |