PlayWay S.A. (FRA:6P5)
Germany
· Delayed Price · Currency is EUR 55.40
-2.40 (-4.15%)
Last updated: Dec 5, 2025, 8:03 AM CET
PlayWay Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | -0.69% | - |
| Dec 3, 2025 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | -2.02% | - |
| Dec 2, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -4.65% | - |
| Dec 1, 2025 | 62.30 | 62.30 | 62.30 | 62.30 | 62.30 | 0.16% | - |
| Nov 28, 2025 | 62.30 | 62.30 | 62.20 | 62.20 | 62.20 | -0.32% | 52 |
| Nov 27, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -1.73% | - |
| Nov 26, 2025 | 60.50 | 63.50 | 60.50 | 63.50 | 63.50 | 4.96% | 54 |
| Nov 25, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Nov 24, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | - | - |
| Nov 21, 2025 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -1.47% | - |
| Nov 20, 2025 | 61.40 | 61.40 | 61.40 | 61.40 | 61.40 | 0.33% | - |
| Nov 19, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | -4.23% | - |
| Nov 18, 2025 | 63.00 | 65.00 | 63.00 | 63.90 | 63.90 | 1.11% | 31 |
| Nov 17, 2025 | 59.90 | 63.20 | 59.90 | 63.20 | 63.20 | 6.40% | 178 |
| Nov 14, 2025 | 59.40 | 59.40 | 59.40 | 59.40 | 59.40 | -0.50% | - |
| Nov 13, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | -0.33% | - |
| Nov 12, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | - | - |
| Nov 11, 2025 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | -4.16% | - |
| Nov 10, 2025 | 60.10 | 62.50 | 60.10 | 62.50 | 62.50 | 3.14% | 137 |
| Nov 7, 2025 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -1.14% | - |
| Nov 6, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | 0.33% | - |
| Nov 5, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | -0.81% | - |
| Nov 4, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - | - |
| Nov 3, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -4.50% | - |
| Oct 31, 2025 | 61.90 | 64.50 | 61.90 | 64.50 | 64.50 | 4.54% | 101 |
| Oct 30, 2025 | 62.10 | 62.10 | 61.70 | 61.70 | 61.70 | -0.48% | 20 |
| Oct 29, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.16% | - |
| Oct 28, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 0.16% | - |
| Oct 27, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | -0.16% | 20 |
| Oct 24, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | -0.80% | - |
| Oct 23, 2025 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | -0.79% | - |
| Oct 22, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | -4.97% | - |
| Oct 21, 2025 | 63.20 | 66.40 | 63.20 | 66.40 | 66.40 | 4.24% | 27 |
| Oct 20, 2025 | 63.70 | 63.70 | 63.70 | 63.70 | 63.70 | -0.31% | - |
| Oct 17, 2025 | 63.80 | 63.90 | 63.80 | 63.90 | 63.90 | -3.91% | 10 |
| Oct 16, 2025 | 63.80 | 66.50 | 63.80 | 66.50 | 66.50 | 4.89% | 35 |
| Oct 15, 2025 | 63.40 | 63.40 | 63.40 | 63.40 | 63.40 | 0.16% | - |
| Oct 14, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -0.47% | - |
| Oct 13, 2025 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | -0.62% | - |
| Oct 10, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Oct 9, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -4.76% | - |
| Oct 8, 2025 | 64.30 | 67.20 | 64.30 | 67.20 | 67.20 | 4.84% | 20 |
| Oct 7, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -0.47% | - |
| Oct 6, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -2.72% | - |
| Oct 3, 2025 | 66.00 | 67.20 | 66.00 | 66.20 | 66.20 | 2.80% | 90 |
| Oct 2, 2025 | 64.20 | 66.30 | 64.20 | 64.40 | 64.40 | -3.88% | 401 |
| Oct 1, 2025 | 64.50 | 67.00 | 64.50 | 67.00 | 67.00 | 3.40% | 20 |
| Sep 30, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -0.15% | - |
| Sep 29, 2025 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | -0.15% | - |
| Sep 26, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.31% | - |
| Sep 25, 2025 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | -1.52% | - |
| Sep 24, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | 1.86% | - |
| Sep 23, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | 0.78% | - |
| Sep 22, 2025 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | -0.47% | - |
| Sep 19, 2025 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | 0.63% | 26 |
| Sep 18, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -5.19% | - |
| Sep 17, 2025 | 64.80 | 67.50 | 64.80 | 67.50 | 67.50 | 3.21% | 11 |
| Sep 16, 2025 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | 0.15% | - |
| Sep 15, 2025 | 65.30 | 65.30 | 65.30 | 65.30 | 65.30 | 0.62% | - |
| Sep 12, 2025 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | 1.09% | - |
| Sep 11, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | 0.63% | - |
| Sep 10, 2025 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | -4.06% | - |
| Sep 9, 2025 | 65.30 | 66.50 | 65.30 | 66.50 | 66.50 | -3.20% | 15 |
| Sep 8, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 3.62% | 110 |
| Sep 5, 2025 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 4.91% | - |
| Sep 4, 2025 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | -0.78% | - |
| Sep 3, 2025 | 62.50 | 63.70 | 62.50 | 63.70 | 63.70 | 4.26% | 20 |
| Sep 2, 2025 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | -5.27% | 280 |
| Sep 1, 2025 | 61.40 | 64.50 | 61.40 | 64.50 | 64.50 | 5.39% | 280 |
| Aug 29, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | -0.49% | - |
| Aug 28, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 0.49% | - |
| Aug 27, 2025 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | -4.08% | - |
| Aug 26, 2025 | 61.80 | 63.80 | 61.80 | 63.80 | 63.80 | 2.08% | 215 |
| Aug 25, 2025 | 61.80 | 63.10 | 61.80 | 62.50 | 62.50 | 0.64% | 104 |
| Aug 22, 2025 | 62.50 | 63.50 | 62.10 | 62.10 | 62.10 | -0.64% | 226 |
| Aug 21, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Aug 20, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Aug 19, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Aug 18, 2025 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -0.16% | - |
| Aug 15, 2025 | 61.80 | 63.80 | 61.80 | 62.60 | 62.60 | 1.46% | 186 |
| Aug 14, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | -3.29% | - |
| Aug 13, 2025 | 61.70 | 63.80 | 61.70 | 63.80 | 63.80 | 3.07% | 5 |
| Aug 12, 2025 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | -0.32% | - |
| Aug 11, 2025 | 62.10 | 62.10 | 62.10 | 62.10 | 62.10 | 0.16% | - |
| Aug 8, 2025 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.65% | - |
| Aug 7, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | -4.05% | - |
| Aug 6, 2025 | 61.30 | 64.20 | 61.30 | 64.20 | 64.20 | 0.47% | 30 |
| Aug 5, 2025 | 62.70 | 63.90 | 61.40 | 63.90 | 63.90 | 2.40% | 25 |
| Aug 4, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | -1.42% | - |
| Aug 1, 2025 | 63.30 | 63.30 | 63.30 | 63.30 | 63.30 | -2.62% | - |
| Jul 31, 2025 | 65.00 | 65.10 | 65.00 | 65.00 | 65.00 | -3.42% | 33 |
| Jul 30, 2025 | 63.90 | 67.30 | 63.90 | 67.30 | 67.30 | 4.34% | 96 |
| Jul 29, 2025 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -1.07% | - |
| Jul 28, 2025 | 64.30 | 65.20 | 64.30 | 65.20 | 65.20 | 0.93% | 12 |
| Jul 25, 2025 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | -0.92% | - |
| Jul 24, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | -3.83% | - |
| Jul 23, 2025 | 65.10 | 67.80 | 65.10 | 67.80 | 67.80 | 2.57% | 154 |
| Jul 22, 2025 | 67.30 | 67.30 | 66.10 | 66.10 | 66.10 | -2.07% | 40 |
| Jul 21, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -1.03% | - |
| Jul 18, 2025 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | 0.89% | - |