Playtech plc (FRA:PL8)
Germany · Delayed Price · Currency is EUR 3.998
-0.078 (-1.91%)
Last updated: Jun 3, 2026, 8:20 AM CET
FRA:PL8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 6.02% | - |
| Apr 15, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 2.48% | - |
| Apr 14, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.60% | - |
| Apr 13, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -1.84% | - |
| Apr 10, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.40% | - |
| Apr 9, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 3.19% | - |
| Apr 8, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 0.88% | - |
| Apr 7, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 5.76% | - |
| Apr 2, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 6.14% | - |
| Apr 1, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 1.73% | - |
| Mar 31, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 3.30% | - |
| Mar 30, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.28% | - |
| Mar 27, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 0.41% | - |
| Mar 26, 2026 | 4.06 | 4.16 | 3.62 | 3.62 | 3.62 | -11.83% | 5,657 |
| Mar 25, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.12% | - |
| Mar 24, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 2.37% | - |
| Mar 23, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -2.08% | - |
| Mar 20, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.12% | - |