Playtech plc (FRA:PL8)
Germany · Delayed Price · Currency is EUR 4.722
-0.090 (-1.87%)
At close: Aug 26, 2026
FRA:PL8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -1.01% | - |
| Aug 13, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -0.55% | - |
| Aug 12, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.45% | - |
| Aug 11, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 2.94% | - |
| Aug 10, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.13% | - |
| Aug 7, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.52% | - |
| Aug 6, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -3.01% | - |
| Aug 5, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.46% | - |
| Aug 4, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -1.04% | - |
| Aug 3, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -2.39% | - |
| Jul 31, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.31% | - |
| Jul 30, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.69% | - |
| Jul 29, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 1.32% | - |
| Jul 28, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 4.83% | - |
| Jul 27, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 2.84% | - |
| Jul 24, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.33% | - |
| Jul 23, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.24% | - |
| Jul 22, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.71% | - |
| Jul 21, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.92% | - |
| Jul 20, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.25% | - |
| Jul 17, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -5.85% | - |
| Jul 16, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.22% | - |
| Jul 15, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -1.63% | - |
| Jul 14, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 4.81% | - |
| Jul 13, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 3.92% | - |
| Jul 10, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.61% | - |
| Jul 9, 2026 | 3.86 | 4.26 | 3.86 | 4.26 | 4.26 | 14.47% | - |
| Jul 8, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -2.92% | - |
| Jul 7, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 4.02% | - |
| Jul 6, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -2.02% | - |
| Jul 3, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.54% | - |
| Jul 2, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.19% | - |
| Jul 1, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.81% | - |
| Jun 30, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 4.37% | - |
| Jun 29, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 4.21% | - |
| Jun 26, 2026 | 3.42 | 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% | - |