Playtech plc (FRA:PL8)
Germany · Delayed Price · Currency is EUR 4.556
+0.210 (4.83%)
Last updated: Jul 28, 2026, 8:08 AM CET
FRA:PL8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |