UK markets close in 5 hours 23 minutes

PLAYSTUDIOS, Inc. (7E3.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.2400-0.0200 (-0.88%)
As of 09:59AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20242.24002.24002.24002.24002.2400115
08 May 20242.22002.26002.22002.26002.2600-
07 May 20242.14002.14002.12002.12002.1200-
06 May 20242.16002.18002.16002.18002.1800-
03 May 20242.10002.10002.10002.10002.1000-
02 May 20242.06002.06002.06002.06002.0600-
30 Apr 20242.06002.06002.06002.06002.0600-
29 Apr 20242.06002.06002.06002.06002.0600-
26 Apr 20242.02002.02002.02002.02002.0200-
25 Apr 20242.04002.04002.04002.04002.0400-
24 Apr 20242.12002.12002.10002.10002.1000-
23 Apr 20242.18002.18002.16002.16002.1600-
22 Apr 20242.14002.14002.14002.14002.1400-
19 Apr 20242.14002.14002.12002.12002.1200-
18 Apr 20242.18002.18002.18002.18002.1800-
17 Apr 20242.26002.26002.24002.24002.2400-
16 Apr 20242.34002.34002.34002.34002.3400-
15 Apr 20242.42002.42002.42002.42002.4200-
12 Apr 20242.50002.52002.50002.52002.5200-
11 Apr 20242.52002.52002.52002.52002.5200-
10 Apr 20242.54002.56002.54002.56002.5600-
09 Apr 20242.54002.54002.54002.54002.5400-
08 Apr 20242.58002.58002.58002.58002.5800-
05 Apr 20242.64002.66002.64002.66002.6600-
04 Apr 20242.64002.64002.64002.64002.6400-
03 Apr 20242.52002.52002.52002.52002.5200-
02 Apr 20242.58002.58002.58002.58002.5800-
28 Mar 20242.46002.50002.46002.50002.5000-
27 Mar 20242.42002.44002.42002.44002.4400-
26 Mar 20242.30002.30002.30002.30002.3000-
25 Mar 20242.30002.30002.30002.30002.3000-
22 Mar 20242.32002.32002.28002.28002.2800-
21 Mar 20242.28002.34002.28002.34002.3400-
20 Mar 20242.16002.26002.16002.26002.2600-
19 Mar 20242.10002.12002.10002.12002.1200-
18 Mar 20241.89001.93001.89001.93001.9300-
15 Mar 20241.81001.85001.81001.85001.8500-
14 Mar 20241.93001.93001.76001.76001.7600-
13 Mar 20242.10002.10002.00002.00002.0000-
12 Mar 20241.99002.10001.99002.10002.1000-
11 Mar 20241.93001.93001.93001.93001.9300-
08 Mar 20241.91001.91001.91001.91001.9100-
07 Mar 20241.91001.91001.90001.90001.9000-
06 Mar 20241.93001.93001.91001.91001.9100-
05 Mar 20241.99001.99001.99001.99001.9900-
04 Mar 20242.12002.14002.12002.14002.1400-
01 Mar 20242.16002.16002.16002.16002.1600-
29 Feb 20242.10002.10002.08002.08002.0800-
28 Feb 20242.12002.12002.10002.10002.1000-
27 Feb 20242.06002.06002.06002.06002.0600-
26 Feb 20241.99001.99001.99001.99001.9900-
23 Feb 20241.99001.99001.99001.99001.9900-
22 Feb 20242.06002.06002.04002.06002.0600-
21 Feb 20242.06002.08002.06002.06002.0600-
20 Feb 20242.10002.10002.08002.08002.0800-
19 Feb 20242.10002.10002.10002.10002.1000-
16 Feb 20242.18002.18002.18002.18002.1800-
15 Feb 20242.10002.10002.08002.08002.0800-
14 Feb 20241.97001.99001.97001.97001.9700-
13 Feb 20242.12002.12002.12002.12002.1200-
12 Feb 20242.04002.04002.04002.04002.0400-
09 Feb 20241.99001.99001.99001.99001.9900-
08 Feb 20241.97001.97001.97001.97001.9700-
07 Feb 20242.00002.00002.00002.00002.0000-
06 Feb 20241.99001.99001.99001.99001.9900-
05 Feb 20242.02002.02002.02002.02002.0200-
02 Feb 20242.06002.08002.06002.08002.0800-
01 Feb 20242.00002.00002.00002.00002.0000-
31 Jan 20242.08002.08002.08002.08002.0800-
30 Jan 20242.14002.14002.14002.14002.1400-
29 Jan 20242.06002.06002.06002.06002.0600-
26 Jan 20242.10002.10002.10002.10002.1000-
25 Jan 20242.08002.08002.08002.08002.0800-
24 Jan 20242.14002.14002.14002.14002.1400-
23 Jan 20242.14002.14002.14002.14002.1400-
22 Jan 20242.06002.06002.06002.06002.0600-
19 Jan 20242.06002.06002.06002.06002.0600-
18 Jan 20242.04002.04002.04002.04002.0400-
17 Jan 20242.10002.10002.10002.10002.1000-
16 Jan 20242.18002.18002.18002.18002.1800-
15 Jan 20242.14002.14002.14002.14002.1400-
12 Jan 20242.14002.14002.14002.14002.1400-
11 Jan 20242.16002.16002.16002.16002.1600-
10 Jan 20242.14002.14002.14002.14002.1400-
09 Jan 20242.24002.24002.24002.24002.2400-
08 Jan 20242.18002.18002.18002.18002.1800-
05 Jan 20242.30002.30002.30002.30002.3000-
04 Jan 20242.28002.28002.28002.28002.2800-
03 Jan 20242.34002.34002.34002.34002.3400-
02 Jan 20242.42002.42002.42002.42002.4200-
29 Dec 20232.50002.50002.50002.50002.5000-
28 Dec 20232.50002.50002.50002.50002.5000-
27 Dec 20232.52002.52002.52002.52002.5200-
22 Dec 20232.46002.46002.46002.46002.4600-
21 Dec 20232.44002.44002.44002.44002.4400-
20 Dec 20232.48002.48002.48002.48002.4800-
19 Dec 20232.40002.40002.40002.40002.4000-
18 Dec 20232.40002.40002.40002.40002.4000-
15 Dec 20232.40002.40002.40002.40002.4000-
14 Dec 20232.46002.46002.46002.46002.4600-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...