Playtech plc (FRA:PL8)
Germany · Delayed Price · Currency is EUR 4.624
+0.016 (0.35%)
Last updated: Apr 24, 2026, 8:03 AM CET
FRA:PL8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Mar 19, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -1.91% | - |
| Mar 18, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 5.96% | - |
| Mar 17, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -3.07% | - |
| Mar 16, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -5.02% | - |
| Mar 13, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 3.75% | - |
| Mar 12, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 1.98% | - |
| Mar 11, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 1.63% | - |
| Mar 10, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | -2.33% | - |
| Mar 9, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.25% | - |
| Mar 6, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 2.26% | - |
| Mar 5, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -0.75% | - |
| Mar 4, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 2.04% | - |
| Mar 3, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -2.00% | - |
| Mar 2, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | -4.30% | - |
| Feb 27, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 2.82% | - |
| Feb 26, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.97% | - |
| Feb 25, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 4.84% | - |
| Feb 24, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -1.01% | - |
| Feb 23, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.50% | - |
| Feb 20, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 2.84% | - |
| Feb 19, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.38% | - |
| Feb 18, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.93% | - |
| Feb 17, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | -0.92% | - |
| Feb 16, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -3.32% | - |
| Feb 13, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.13% | - |
| Feb 12, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.73% | - |
| Feb 11, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.75% | - |