Playtech plc (FRA:PL8)
Germany · Delayed Price · Currency is EUR 3.424
-0.042 (-1.21%)
Last updated: Jun 26, 2026, 9:08 AM CET
FRA:PL8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | - | -1.21% | - |
| Jun 25, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | -2.42% | - |
| Jun 24, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.11% | - |
| Jun 23, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.23% | - |
| Jun 22, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.96% | - |
| Jun 19, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -3.65% | - |
| Jun 18, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -1.66% | - |
| Jun 17, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -2.43% | - |
| Jun 16, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.51% | - |
| Jun 15, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -1.01% | - |
| Jun 12, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -1.69% | - |
| Jun 11, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 3.01% | - |
| Jun 10, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.31% | - |
| Jun 9, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 1.48% | - |
| Jun 8, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -2.69% | - |
| Jun 5, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 0.65% | - |
| Jun 4, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -0.15% | - |
| Jun 3, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.91% | - |
| Jun 2, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.69% | - |
| Jun 1, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.05% | - |
| May 29, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.10% | - |
| May 28, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.44% | - |
| May 27, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.17% | - |
| May 26, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 0.05% | - |
| May 25, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 1.33% | - |
| May 22, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -3.80% | - |
| May 21, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 1.69% | - |
| May 20, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 0.24% | - |
| May 19, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 1.67% | - |
| May 18, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 3.94% | - |
| May 15, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.05% | - |
| May 14, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.15% | - |
| May 13, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.56% | - |
| May 12, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -2.51% | - |
| May 11, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 1.35% | - |
| May 8, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -1.13% | - |
| May 7, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.65% | - |
| May 6, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.43% | - |
| May 5, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -2.26% | - |
| May 4, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.19% | - |
| Apr 30, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -5.73% | - |
| Apr 29, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -2.30% | - |
| Apr 28, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.22% | - |
| Apr 27, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.48% | - |
| Apr 24, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.35% | - |
| Apr 23, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.35% | - |
| Apr 22, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.39% | - |
| Apr 21, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -5.30% | - |
| Apr 20, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.30% | - |
| Apr 17, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.66% | - |