Playtech plc (FRA:PL8)
Germany · Delayed Price · Currency is EUR 3.985
+0.110 (2.84%)
At close: Feb 20, 2026
Playtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |