Playtech plc (FRA:PL8)
Germany · Delayed Price · Currency is EUR 4.412
-0.082 (-1.82%)
Last updated: Oct 23, 2026, 8:05 AM CEST
FRA:PL8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -1.82% | 422 |
| Oct 22, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 2.28% | - |
| Oct 21, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 2.86% | - |
| Oct 20, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -1.84% | - |
| Oct 19, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 0.28% | - |
| Oct 16, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.64% | - |
| Oct 15, 2026 | 4.18 | 4.34 | 4.18 | 4.27 | 4.27 | -0.42% | 422 |
| Oct 14, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.80% | - |
| Oct 13, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.79% | - |
| Oct 12, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -1.11% | - |
| Oct 9, 2026 | 4.24 | 4.34 | 4.24 | 4.34 | 4.34 | 2.31% | 289 |
| Oct 8, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -6.03% | - |
| Oct 7, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.92% | - |
| Oct 6, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 3.93% | - |
| Oct 5, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.41% | - |
| Oct 2, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.14% | - |
| Oct 1, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 1.02% | - |
| Sep 30, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -4.12% | - |
| Sep 29, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.09% | - |
| Sep 28, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 0.53% | - |
| Sep 25, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -2.69% | - |
| Sep 24, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -2.66% | - |
| Sep 23, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -2.31% | - |
| Sep 22, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.21% | - |
| Sep 21, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -5.22% | - |
| Sep 18, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.29% | - |
| Sep 17, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 6.61% | - |
| Sep 16, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.74% | - |
| Sep 15, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 3.84% | - |
| Sep 14, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.21% | - |
| Sep 11, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | 1.13% | - |
| Sep 10, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.90% | - |
| Sep 9, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.19% | - |
| Sep 8, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.30% | - |
| Sep 7, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.84% | - |
| Sep 4, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.04% | - |
| Sep 3, 2026 | 4.65 | 4.79 | 4.65 | 4.79 | 4.79 | 3.77% | 200 |
| Sep 2, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.24% | - |
| Sep 1, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -1.43% | - |
| Aug 31, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.59% | - |
| Aug 28, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 1.29% | - |
| Aug 27, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -1.44% | - |
| Aug 26, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.87% | - |
| Aug 25, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 6.37% | - |
| Aug 24, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.88% | - |
| Aug 21, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 2.89% | - |
| Aug 20, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.81% | - |
| Aug 19, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.62% | - |
| Aug 18, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -1.84% | - |
| Aug 17, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 5.83% | - |