Playtech plc (FRA:PL8)
Germany · Delayed Price · Currency is EUR 5.13
-0.01 (-0.29%)
At close: Sep 18, 2026
FRA:PL8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |