Playtech plc (FRA:PL8)
Germany · Delayed Price · Currency is EUR 3.240
+0.065 (2.05%)
Last updated: Dec 1, 2025, 9:08 AM CET
Playtech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -2.37% | - |
| Nov 13, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.37% | - |
| Nov 12, 2025 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | -0.36% | - |
| Nov 11, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | - | - |
| Nov 10, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 3.40% | - |
| Nov 7, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -0.56% | - |
| Nov 6, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -3.62% | - |
| Nov 5, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -2.98% | - |
| Nov 4, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -5.00% | - |
| Nov 3, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.54% | - |
| Oct 31, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -3.42% | - |
| Oct 30, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.62% | - |
| Oct 29, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.82% | - |
| Oct 28, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.07% | - |
| Oct 27, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 1.56% | - |
| Oct 24, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.53% | - |
| Oct 23, 2025 | 3.27 | 3.27 | 3.27 | 3.27 | 3.27 | 6.70% | - |
| Oct 22, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -22.63% | - |
| Oct 21, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 2.06% | - |
| Oct 20, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.31% | - |
| Oct 17, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -1.16% | - |
| Oct 16, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -2.03% | - |
| Oct 15, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.77% | - |
| Oct 14, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Oct 13, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.12% | - |
| Oct 10, 2025 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -1.23% | - |
| Oct 9, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.25% | - |
| Oct 8, 2025 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -2.05% | - |
| Oct 7, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.07% | - |
| Oct 6, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1.08% | - |
| Oct 3, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Oct 2, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.78% | - |
| Oct 1, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.47% | - |
| Sep 30, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.35% | - |
| Sep 29, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 2.16% | - |
| Sep 26, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 1.58% | - |
| Sep 25, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.73% | - |
| Sep 24, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.98% | - |
| Sep 23, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.24% | - |
| Sep 22, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | - |