Playa Hotels & Resorts N.V. (PLYA)
Jun 16, 2025 - PLYA was delisted (reason: acquired by H)
13.48
0.00 (0.00%)
Inactive · Last trade price
on Jun 16, 2025
Playa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - | - |
| Jun 25, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - | - |
| Jun 24, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - | - |
| Jun 23, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - | - |
| Jun 20, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - | - |
| Jun 18, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - | - |
| Jun 17, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - | - |
| Jun 16, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | - | - |
| Jun 13, 2025 | 13.49 | 13.50 | 13.48 | 13.48 | 13.48 | -0.07% | 836,842 |
| Jun 12, 2025 | 13.50 | 13.51 | 13.49 | 13.49 | 13.49 | -0.07% | 672,394 |
| Jun 11, 2025 | 13.50 | 13.50 | 13.49 | 13.50 | 13.50 | - | 255,429 |
| Jun 10, 2025 | 13.50 | 13.51 | 13.49 | 13.50 | 13.50 | 0.15% | 533,897 |
| Jun 9, 2025 | 13.49 | 13.50 | 13.48 | 13.48 | 13.48 | - | 6,091,453 |
| Jun 6, 2025 | 13.48 | 13.48 | 13.47 | 13.48 | 13.48 | - | 1,345,281 |
| Jun 5, 2025 | 13.48 | 13.48 | 13.47 | 13.48 | 13.48 | - | 475,367 |
| Jun 4, 2025 | 13.47 | 13.48 | 13.47 | 13.48 | 13.48 | 0.22% | 1,586,407 |
| Jun 3, 2025 | 13.45 | 13.46 | 13.45 | 13.45 | 13.45 | -0.07% | 2,616,820 |
| Jun 2, 2025 | 13.46 | 13.46 | 13.45 | 13.46 | 13.46 | - | 1,520,620 |
| May 30, 2025 | 13.46 | 13.46 | 13.45 | 13.46 | 13.46 | - | 2,501,225 |
| May 29, 2025 | 13.45 | 13.46 | 13.45 | 13.46 | 13.46 | 0.07% | 729,163 |
| May 28, 2025 | 13.45 | 13.46 | 13.44 | 13.45 | 13.45 | -0.07% | 1,515,527 |
| May 27, 2025 | 13.45 | 13.46 | 13.44 | 13.46 | 13.46 | 0.07% | 2,317,672 |
| May 23, 2025 | 13.43 | 13.45 | 13.43 | 13.45 | 13.45 | 0.07% | 364,303 |
| May 22, 2025 | 13.44 | 13.45 | 13.44 | 13.44 | 13.44 | - | 482,983 |
| May 21, 2025 | 13.44 | 13.45 | 13.44 | 13.44 | 13.44 | - | 632,501 |
| May 20, 2025 | 13.44 | 13.45 | 13.43 | 13.44 | 13.44 | - | 380,703 |
| May 19, 2025 | 13.43 | 13.45 | 13.43 | 13.44 | 13.44 | - | 2,612,278 |
| May 16, 2025 | 13.45 | 13.45 | 13.43 | 13.44 | 13.44 | - | 2,591,757 |
| May 15, 2025 | 13.43 | 13.45 | 13.43 | 13.44 | 13.44 | - | 870,099 |
| May 14, 2025 | 13.43 | 13.44 | 13.42 | 13.44 | 13.44 | 0.07% | 603,440 |
| May 13, 2025 | 13.43 | 13.44 | 13.43 | 13.43 | 13.43 | - | 1,567,918 |
| May 12, 2025 | 13.44 | 13.45 | 13.43 | 13.43 | 13.43 | -0.07% | 1,969,148 |
| May 9, 2025 | 13.44 | 13.44 | 13.42 | 13.44 | 13.44 | 0.07% | 255,383 |
| May 8, 2025 | 13.44 | 13.45 | 13.43 | 13.43 | 13.43 | - | 356,463 |
| May 7, 2025 | 13.43 | 13.45 | 13.43 | 13.43 | 13.43 | - | 463,415 |
| May 6, 2025 | 13.43 | 13.44 | 13.43 | 13.43 | 13.43 | -0.07% | 507,515 |
| May 5, 2025 | 13.44 | 13.44 | 13.42 | 13.44 | 13.44 | 0.07% | 497,705 |
| May 2, 2025 | 13.44 | 13.44 | 13.43 | 13.43 | 13.43 | - | 1,832,670 |
| May 1, 2025 | 13.41 | 13.43 | 13.41 | 13.43 | 13.43 | 0.07% | 4,158,886 |
| Apr 30, 2025 | 13.41 | 13.43 | 13.40 | 13.42 | 13.42 | - | 2,905,594 |
| Apr 29, 2025 | 13.42 | 13.43 | 13.40 | 13.42 | 13.42 | 0.07% | 1,885,520 |
| Apr 28, 2025 | 13.42 | 13.43 | 13.40 | 13.41 | 13.41 | -0.15% | 3,661,838 |
| Apr 25, 2025 | 13.43 | 13.44 | 13.42 | 13.43 | 13.43 | -0.07% | 3,289,669 |
| Apr 24, 2025 | 13.42 | 13.44 | 13.42 | 13.44 | 13.44 | 0.07% | 2,472,806 |
| Apr 23, 2025 | 13.42 | 13.43 | 13.40 | 13.43 | 13.43 | 0.15% | 6,212,103 |
| Apr 22, 2025 | 13.40 | 13.44 | 13.40 | 13.41 | 13.41 | 0.15% | 5,663,095 |
| Apr 21, 2025 | 13.41 | 13.42 | 13.38 | 13.39 | 13.39 | -0.15% | 1,833,774 |
| Apr 17, 2025 | 13.40 | 13.42 | 13.40 | 13.41 | 13.41 | -0.07% | 807,852 |
| Apr 16, 2025 | 13.41 | 13.43 | 13.39 | 13.42 | 13.42 | - | 2,038,926 |
| Apr 15, 2025 | 13.40 | 13.42 | 13.38 | 13.42 | 13.42 | 0.22% | 3,402,092 |
| Apr 14, 2025 | 13.39 | 13.41 | 13.37 | 13.39 | 13.39 | 0.07% | 1,733,052 |
| Apr 11, 2025 | 13.35 | 13.38 | 13.33 | 13.38 | 13.38 | 0.30% | 1,920,226 |
| Apr 10, 2025 | 13.32 | 13.38 | 13.31 | 13.34 | 13.34 | - | 1,679,917 |
| Apr 9, 2025 | 13.29 | 13.43 | 13.26 | 13.34 | 13.34 | 0.23% | 6,441,654 |
| Apr 8, 2025 | 13.26 | 13.35 | 13.26 | 13.31 | 13.31 | 0.83% | 4,770,712 |
| Apr 7, 2025 | 13.21 | 13.40 | 13.15 | 13.20 | 13.20 | -0.45% | 10,582,844 |
| Apr 4, 2025 | 13.32 | 13.33 | 13.15 | 13.26 | 13.26 | -0.53% | 7,694,479 |
| Apr 3, 2025 | 13.34 | 13.35 | 13.32 | 13.33 | 13.33 | -0.07% | 4,647,311 |
| Apr 2, 2025 | 13.34 | 13.35 | 13.33 | 13.34 | 13.34 | - | 1,633,213 |
| Apr 1, 2025 | 13.33 | 13.35 | 13.32 | 13.34 | 13.34 | 0.08% | 1,439,354 |
| Mar 31, 2025 | 13.34 | 13.35 | 13.32 | 13.33 | 13.33 | - | 4,868,187 |
| Mar 28, 2025 | 13.33 | 13.35 | 13.33 | 13.33 | 13.33 | - | 1,107,044 |
| Mar 27, 2025 | 13.33 | 13.35 | 13.33 | 13.33 | 13.33 | -0.07% | 6,142,335 |
| Mar 26, 2025 | 13.34 | 13.34 | 13.33 | 13.34 | 13.34 | - | 1,834,919 |
| Mar 25, 2025 | 13.31 | 13.34 | 13.31 | 13.34 | 13.34 | 0.30% | 3,453,313 |
| Mar 24, 2025 | 13.33 | 13.33 | 13.30 | 13.30 | 13.30 | -0.23% | 26,502,901 |
| Mar 21, 2025 | 13.32 | 13.35 | 13.32 | 13.33 | 13.33 | 0.15% | 5,269,767 |
| Mar 20, 2025 | 13.33 | 13.33 | 13.31 | 13.31 | 13.31 | -0.08% | 11,065,655 |
| Mar 19, 2025 | 13.32 | 13.34 | 13.30 | 13.32 | 13.32 | 0.08% | 3,162,388 |
| Mar 18, 2025 | 13.32 | 13.33 | 13.31 | 13.31 | 13.31 | 0.08% | 1,750,917 |
| Mar 17, 2025 | 13.31 | 13.33 | 13.30 | 13.30 | 13.30 | -0.08% | 5,037,810 |
| Mar 14, 2025 | 13.34 | 13.35 | 13.30 | 13.31 | 13.31 | -0.08% | 5,799,876 |
| Mar 13, 2025 | 13.33 | 13.34 | 13.30 | 13.32 | 13.32 | - | 5,334,980 |
| Mar 12, 2025 | 13.34 | 13.35 | 13.29 | 13.32 | 13.32 | 0.15% | 14,009,864 |
| Mar 11, 2025 | 13.33 | 13.34 | 13.29 | 13.30 | 13.30 | -0.15% | 8,747,272 |
| Mar 10, 2025 | 13.34 | 13.35 | 13.32 | 13.32 | 13.32 | -0.08% | 2,293,521 |
| Mar 7, 2025 | 13.33 | 13.39 | 13.33 | 13.33 | 13.33 | - | 1,524,354 |
| Mar 6, 2025 | 13.35 | 13.38 | 13.33 | 13.33 | 13.33 | -0.15% | 2,572,860 |
| Mar 5, 2025 | 13.35 | 13.38 | 13.35 | 13.35 | 13.35 | 0.15% | 5,505,307 |
| Mar 4, 2025 | 13.35 | 13.36 | 13.32 | 13.33 | 13.33 | -0.22% | 3,951,914 |
| Mar 3, 2025 | 13.34 | 13.40 | 13.33 | 13.36 | 13.36 | 0.07% | 3,032,393 |
| Feb 28, 2025 | 13.34 | 13.38 | 13.32 | 13.35 | 13.35 | 0.23% | 3,061,888 |
| Feb 27, 2025 | 13.35 | 13.37 | 13.32 | 13.32 | 13.32 | -0.15% | 2,006,145 |
| Feb 26, 2025 | 13.31 | 13.36 | 13.31 | 13.34 | 13.34 | 0.23% | 2,007,671 |
| Feb 25, 2025 | 13.32 | 13.34 | 13.21 | 13.31 | 13.31 | 0.04% | 5,609,499 |
| Feb 24, 2025 | 13.33 | 13.34 | 13.30 | 13.31 | 13.31 | -0.04% | 2,241,075 |
| Feb 21, 2025 | 13.35 | 13.35 | 13.30 | 13.31 | 13.31 | -0.22% | 5,583,506 |
| Feb 20, 2025 | 13.35 | 13.35 | 13.32 | 13.34 | 13.34 | - | 2,702,723 |
| Feb 19, 2025 | 13.33 | 13.35 | 13.32 | 13.34 | 13.34 | 0.15% | 1,967,772 |
| Feb 18, 2025 | 13.36 | 13.36 | 13.31 | 13.32 | 13.32 | -0.22% | 1,595,406 |
| Feb 14, 2025 | 13.35 | 13.38 | 13.35 | 13.35 | 13.35 | -0.15% | 1,978,014 |
| Feb 13, 2025 | 13.32 | 13.38 | 13.27 | 13.37 | 13.37 | 0.68% | 3,601,031 |
| Feb 12, 2025 | 13.26 | 13.32 | 13.25 | 13.28 | 13.28 | -0.08% | 3,083,551 |
| Feb 11, 2025 | 13.23 | 13.29 | 13.22 | 13.29 | 13.29 | 0.38% | 12,939,570 |
| Feb 10, 2025 | 13.26 | 13.27 | 13.18 | 13.24 | 13.24 | 2.32% | 64,098,627 |
| Feb 7, 2025 | 13.12 | 13.12 | 12.84 | 12.94 | 12.94 | -0.84% | 1,713,491 |
| Feb 6, 2025 | 12.95 | 13.15 | 12.95 | 13.05 | 13.05 | 1.32% | 1,203,133 |
| Feb 5, 2025 | 12.84 | 12.93 | 12.77 | 12.88 | 12.88 | - | 927,771 |
| Feb 4, 2025 | 12.83 | 12.99 | 12.68 | 12.88 | 12.88 | 1.90% | 1,753,905 |
| Feb 3, 2025 | 12.26 | 12.68 | 12.13 | 12.64 | 12.64 | 3.10% | 1,255,382 |