Playtech plc (PL8.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 152 |
| 23 May 2024 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - |
| 22 May 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| 21 May 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 20 May 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 17 May 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| 16 May 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| 15 May 2024 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - |
| 14 May 2024 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | - |
| 13 May 2024 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - |
| 10 May 2024 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | - |
| 09 May 2024 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | - |
| 08 May 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 07 May 2024 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - |
| 06 May 2024 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - |
| 03 May 2024 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - |
| 02 May 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | - |
| 30 Apr 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - |
| 29 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 26 Apr 2024 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | - |
| 25 Apr 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 24 Apr 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| 23 Apr 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| 22 Apr 2024 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - |
| 19 Apr 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 18 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 17 Apr 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 16 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 15 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 12 Apr 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 11 Apr 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| 10 Apr 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| 09 Apr 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 08 Apr 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| 05 Apr 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| 04 Apr 2024 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| 03 Apr 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| 02 Apr 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 28 Mar 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 27 Mar 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| 26 Mar 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 25 Mar 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| 22 Mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 21 Mar 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| 20 Mar 2024 | 5.32 | 5.34 | 5.32 | 5.34 | 5.34 | - |
| 19 Mar 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 18 Mar 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 15 Mar 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| 14 Mar 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 13 Mar 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| 12 Mar 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| 11 Mar 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 08 Mar 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 07 Mar 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| 06 Mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 05 Mar 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | - |
| 04 Mar 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| 01 Mar 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - |
| 29 Feb 2024 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| 28 Feb 2024 | 5.30 | 5.30 | 5.26 | 5.26 | 5.26 | 152 |
| 27 Feb 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| 26 Feb 2024 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| 23 Feb 2024 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - |
| 22 Feb 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 21 Feb 2024 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - |
| 20 Feb 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 19 Feb 2024 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | - |
| 16 Feb 2024 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | - |
| 15 Feb 2024 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| 14 Feb 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 13 Feb 2024 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - |
| 12 Feb 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 09 Feb 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | - |
| 08 Feb 2024 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | - |
| 07 Feb 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| 06 Feb 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 05 Feb 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - |
| 02 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 01 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 31 Jan 2024 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - |
| 30 Jan 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 29 Jan 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| 26 Jan 2024 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - |
| 25 Jan 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 24 Jan 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 23 Jan 2024 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - |
| 22 Jan 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 19 Jan 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 18 Jan 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| 17 Jan 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | - |
| 16 Jan 2024 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | - |
| 15 Jan 2024 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - |
| 12 Jan 2024 | 5.06 | 5.06 | 5.02 | 5.02 | 5.02 | - |
| 11 Jan 2024 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| 10 Jan 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 09 Jan 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| 08 Jan 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| 05 Jan 2024 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | - |
| 04 Jan 2024 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | - |
| 03 Jan 2024 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.