Playtika Holding Corp. (FRA:8II)
Germany
· Delayed Price · Currency is EUR 3.560
+0.080 (2.30%)
Last updated: Dec 5, 2025, 9:59 AM CET
Playtika Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.52 | 3.52 | 3.48 | 3.48 | 3.48 | 1.16% | - |
| Dec 3, 2025 | 3.50 | 3.50 | 3.44 | 3.44 | 3.44 | -1.71% | - |
| Dec 2, 2025 | 3.56 | 3.58 | 3.50 | 3.50 | 3.50 | 2.94% | - |
| Dec 1, 2025 | 3.38 | 3.40 | 3.38 | 3.40 | 3.40 | -0.58% | - |
| Nov 28, 2025 | 3.44 | 3.44 | 3.42 | 3.42 | 3.42 | - | - |
| Nov 27, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | - |
| Nov 26, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 4.91% | - |
| Nov 25, 2025 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | 1.24% | - |
| Nov 24, 2025 | 3.30 | 3.32 | 3.22 | 3.22 | 3.22 | 3.21% | - |
| Nov 21, 2025 | 3.14 | 3.16 | 3.12 | 3.12 | 3.12 | -1.89% | - |
| Nov 20, 2025 | 3.22 | 3.22 | 3.18 | 3.18 | 3.18 | -4.22% | - |
| Nov 19, 2025 | 3.34 | 3.34 | 3.32 | 3.32 | 3.32 | 1.84% | - |
| Nov 18, 2025 | 3.30 | 3.30 | 3.26 | 3.26 | 3.26 | -4.12% | - |
| Nov 17, 2025 | 3.48 | 3.48 | 3.40 | 3.40 | 3.40 | -1.73% | - |
| Nov 14, 2025 | 3.54 | 3.54 | 3.46 | 3.46 | 3.46 | -2.26% | - |
| Nov 13, 2025 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | -1.67% | - |
| Nov 12, 2025 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | 2.86% | - |
| Nov 11, 2025 | 3.56 | 3.56 | 3.50 | 3.50 | 3.50 | -3.85% | - |
| Nov 10, 2025 | 3.68 | 3.68 | 3.64 | 3.64 | 3.64 | 2.82% | - |
| Nov 7, 2025 | 3.58 | 3.58 | 3.54 | 3.54 | 3.54 | 3.51% | - |
| Nov 6, 2025 | 3.18 | 3.42 | 3.18 | 3.42 | 3.42 | 11.04% | - |
| Nov 5, 2025 | 3.12 | 3.12 | 3.08 | 3.08 | 3.08 | -1.28% | - |
| Nov 4, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 1.30% | - |
| Nov 3, 2025 | 3.14 | 3.14 | 3.08 | 3.08 | 3.08 | -4.35% | - |
| Oct 31, 2025 | 3.18 | 3.22 | 3.14 | 3.22 | 3.22 | 3.87% | - |
| Oct 30, 2025 | 3.14 | 3.14 | 3.10 | 3.10 | 3.10 | -1.27% | - |
| Oct 29, 2025 | 3.24 | 3.24 | 3.14 | 3.14 | 3.14 | -1.26% | - |
| Oct 28, 2025 | 3.20 | 3.22 | 3.18 | 3.18 | 3.18 | 1.27% | - |
| Oct 27, 2025 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | 1.95% | - |
| Oct 24, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.32% | - |
| Oct 23, 2025 | 3.08 | 3.08 | 3.04 | 3.04 | 3.04 | -0.65% | - |
| Oct 22, 2025 | 3.10 | 3.10 | 3.06 | 3.06 | 3.06 | 3.38% | - |
| Oct 21, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.33% | - |
| Oct 20, 2025 | 2.98 | 3.00 | 2.98 | 3.00 | 3.00 | 2.04% | - |
| Oct 17, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.65% | - |
| Oct 16, 2025 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | 1.34% | - |
| Oct 15, 2025 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | 6.43% | - |
| Oct 14, 2025 | 2.84 | 2.84 | 2.80 | 2.80 | 2.80 | -4.11% | - |
| Oct 13, 2025 | 2.94 | 2.94 | 2.92 | 2.92 | 2.92 | -3.31% | - |
| Oct 10, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Oct 9, 2025 | 3.06 | 3.06 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Oct 8, 2025 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | -4.43% | - |
| Oct 7, 2025 | 3.18 | 3.18 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Oct 6, 2025 | 3.16 | 3.18 | 3.16 | 3.18 | 3.18 | -1.85% | - |
| Oct 3, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.82% | - |
| Oct 2, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 2.48% | - |
| Oct 1, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.23% | - |
| Sep 30, 2025 | 3.28 | 3.28 | 3.26 | 3.26 | 3.26 | -1.21% | - |
| Sep 29, 2025 | 3.04 | 3.30 | 3.00 | 3.30 | 3.30 | 15.38% | 772 |
| Sep 26, 2025 | 2.86 | 2.88 | 2.86 | 2.86 | 2.86 | -4.03% | - |
| Sep 25, 2025 | 2.98 | 3.00 | 2.98 | 2.98 | 2.89 | - | - |
| Sep 24, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.89 | -2.61% | - |
| Sep 23, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 2.97 | 6.25% | - |
| Sep 22, 2025 | 2.92 | 2.92 | 2.88 | 2.88 | 2.80 | -5.26% | - |
| Sep 19, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 2.95 | 6.29% | - |
| Sep 18, 2025 | 2.92 | 2.92 | 2.86 | 2.86 | 2.78 | -4.03% | - |
| Sep 17, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.89 | -0.67% | - |
| Sep 16, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.91 | -4.46% | - |
| Sep 15, 2025 | 3.16 | 3.16 | 3.14 | 3.14 | 3.05 | 1.95% | - |
| Sep 12, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 2.99 | - | - |
| Sep 11, 2025 | 3.14 | 3.14 | 3.08 | 3.08 | 2.99 | -2.53% | - |
| Sep 10, 2025 | 3.20 | 3.20 | 3.16 | 3.16 | 3.07 | 1.28% | - |
| Sep 9, 2025 | 3.16 | 3.16 | 3.12 | 3.12 | 3.03 | - | - |
| Sep 8, 2025 | 3.14 | 3.14 | 3.12 | 3.12 | 3.03 | - | - |
| Sep 5, 2025 | 3.16 | 3.16 | 3.12 | 3.12 | 3.03 | 1.30% | - |
| Sep 4, 2025 | 3.04 | 3.08 | 3.04 | 3.08 | 2.99 | 1.32% | - |
| Sep 3, 2025 | 3.12 | 3.12 | 3.04 | 3.04 | 2.95 | -1.30% | - |
| Sep 2, 2025 | 3.12 | 3.12 | 3.08 | 3.08 | 2.99 | -1.28% | - |
| Sep 1, 2025 | 3.10 | 3.12 | 3.10 | 3.12 | 3.03 | 1.30% | - |
| Aug 29, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 2.99 | -1.28% | - |
| Aug 28, 2025 | 3.14 | 3.14 | 3.12 | 3.12 | 3.03 | 0.65% | - |
| Aug 27, 2025 | 3.12 | 3.12 | 3.10 | 3.10 | 3.01 | -0.64% | - |
| Aug 26, 2025 | 3.14 | 3.14 | 3.12 | 3.12 | 3.03 | -1.27% | - |
| Aug 25, 2025 | 3.14 | 3.16 | 3.14 | 3.16 | 3.07 | 5.33% | - |
| Aug 22, 2025 | 3.00 | 3.02 | 3.00 | 3.00 | 2.91 | -0.66% | - |
| Aug 21, 2025 | 3.06 | 3.06 | 3.02 | 3.02 | 2.93 | -3.82% | - |
| Aug 20, 2025 | 3.12 | 3.14 | 3.12 | 3.14 | 3.05 | -1.26% | - |
| Aug 19, 2025 | 3.20 | 3.20 | 3.18 | 3.18 | 3.09 | 2.58% | - |
| Aug 18, 2025 | 3.16 | 3.16 | 3.10 | 3.10 | 3.01 | 2.65% | - |
| Aug 15, 2025 | 3.04 | 3.04 | 3.02 | 3.02 | 2.93 | -4.43% | - |
| Aug 14, 2025 | 3.18 | 3.18 | 3.16 | 3.16 | 3.07 | -1.25% | - |
| Aug 13, 2025 | 3.22 | 3.22 | 3.20 | 3.20 | 3.11 | - | - |
| Aug 12, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.11 | - | - |
| Aug 11, 2025 | 3.22 | 3.22 | 3.20 | 3.20 | 3.11 | -4.19% | - |
| Aug 8, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.24 | -6.18% | - |
| Aug 7, 2025 | 3.70 | 3.72 | 3.56 | 3.56 | 3.46 | -4.81% | - |
| Aug 6, 2025 | 3.76 | 3.78 | 3.74 | 3.74 | 3.63 | -2.60% | - |
| Aug 5, 2025 | 3.84 | 3.84 | 3.82 | 3.84 | 3.73 | 5.49% | - |
| Aug 4, 2025 | 3.66 | 3.66 | 3.64 | 3.64 | 3.54 | -2.15% | - |
| Aug 1, 2025 | 3.82 | 3.82 | 3.72 | 3.72 | 3.61 | -3.12% | - |
| Jul 31, 2025 | 3.86 | 3.88 | 3.84 | 3.84 | 3.73 | - | - |
| Jul 30, 2025 | 3.86 | 3.86 | 3.84 | 3.84 | 3.73 | -2.54% | - |
| Jul 29, 2025 | 4.00 | 4.00 | 3.94 | 3.94 | 3.83 | - | - |
| Jul 28, 2025 | 3.94 | 3.96 | 3.94 | 3.94 | 3.83 | -1.01% | - |
| Jul 25, 2025 | 3.98 | 3.98 | 3.96 | 3.98 | 3.87 | -1.97% | - |
| Jul 24, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 3.94 | 3.57% | - |
| Jul 23, 2025 | 3.96 | 3.96 | 3.92 | 3.92 | 3.81 | 3.16% | - |
| Jul 22, 2025 | 3.78 | 3.80 | 3.78 | 3.80 | 3.69 | - | - |
| Jul 21, 2025 | 3.78 | 3.80 | 3.76 | 3.80 | 3.69 | -2.56% | - |
| Jul 18, 2025 | 3.92 | 3.92 | 3.90 | 3.90 | 3.79 | 1.04% | - |