Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

PLAYSTUDIOS, Inc. (7E3.F)

1.2200
+0.0500
+(4.27%)
As of 3:29:01 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 20251.22001.22001.22001.22001.2200-
May 5, 20251.09001.17001.09001.17001.1700-
May 2, 20251.11001.11001.09001.09001.0900-
Apr 30, 20251.08001.08001.08001.08001.0800-
Apr 29, 20251.07001.07001.07001.07001.0700-
Apr 28, 20251.10001.10001.10001.10001.1000-
Apr 25, 20251.08001.08001.07001.07001.0700-
Apr 24, 20251.08001.08001.07001.07001.0700-
Apr 23, 20251.09001.09001.09001.09001.0900-
Apr 22, 20251.08001.08001.08001.08001.0800-
Apr 17, 20251.13001.13001.13001.13001.1300-
Apr 16, 20251.10001.10001.10001.10001.1000-
Apr 15, 20251.08001.08001.08001.08001.0800-
Apr 14, 20251.16001.17001.16001.17001.1700-
Apr 11, 20251.09001.09001.08001.08001.0800-
Apr 10, 20251.18001.18001.16001.16001.1600-
Apr 9, 20251.14001.14001.14001.14001.1400-
Apr 8, 20251.20001.22001.20001.22001.2200-
Apr 7, 20251.13001.13001.12001.13001.1300-
Apr 4, 20250.96501.04000.96501.04001.0400-
Apr 3, 20251.12001.12001.11001.11001.1100-
Apr 2, 20251.11001.11001.11001.11001.1100-
Apr 1, 20251.16001.16001.16001.16001.1600-
Mar 31, 20251.19001.20001.19001.20001.2000-
Mar 28, 20251.26001.26001.25001.25001.2500-
Mar 27, 20251.31001.32001.31001.32001.3200-
Mar 26, 20251.21001.24001.21001.24001.2400-
Mar 25, 20251.21001.21001.21001.21001.2100-
Mar 24, 20251.16001.18001.16001.18001.1800-
Mar 21, 20251.18001.19001.15001.15001.1500-
Mar 20, 20251.18001.18001.17001.17001.1700-
Mar 19, 20251.13001.14001.13001.14001.1400-
Mar 18, 20251.08001.08001.07001.07001.0700-
Mar 17, 20251.12001.12001.07001.07001.0700-
Mar 14, 20251.05001.05001.04001.04001.0400-
Mar 13, 20251.09001.09001.05001.05001.0500-
Mar 12, 20251.19001.19001.18001.18001.1800-
Mar 11, 20251.35001.35001.26001.26001.2600-
Mar 10, 20251.42001.42001.38001.38001.3800-
Mar 7, 20251.39001.39001.38001.38001.3800-
Mar 6, 20251.42001.42001.42001.42001.4200-
Mar 5, 20251.45001.45001.44001.44001.4400-
Mar 4, 20251.42001.42001.41001.41001.4100-
Mar 3, 20251.54001.54001.53001.53001.5300-
Feb 28, 20251.51001.51001.50001.50001.5000-
Feb 27, 20251.57001.58001.57001.58001.5800-
Feb 26, 20251.60001.60001.60001.60001.6000-
Feb 25, 20251.65001.65001.64001.64001.6400-
Feb 24, 20251.60001.60001.60001.60001.6000-
Feb 21, 20251.65001.65001.65001.65001.6500-
Feb 20, 20251.64001.64001.64001.64001.6400-
Feb 19, 20251.69001.70001.69001.70001.7000-
Feb 18, 20251.68001.69001.68001.69001.6900-
Feb 17, 20251.67001.67001.67001.67001.6700-
Feb 14, 20251.70001.70001.70001.70001.7000-
Feb 13, 20251.62001.62001.62001.62001.6200-
Feb 12, 20251.64001.65001.64001.65001.6500-
Feb 11, 20251.68001.68001.68001.68001.6800-
Feb 10, 20251.65001.65001.65001.65001.6500-
Feb 7, 20251.68001.68001.68001.68001.6800-
Feb 6, 20251.68001.68001.68001.68001.6800-
Feb 5, 20251.64001.64001.63001.63001.6300-
Feb 4, 20251.58001.58001.57001.57001.5700-
Feb 3, 20251.69001.69001.68001.68001.6800-
Jan 31, 20251.63001.76001.63001.76001.7600-
Jan 30, 20251.63001.75001.63001.75001.7500-
Jan 29, 20251.65001.79001.65001.79001.7900-
Jan 28, 20251.71001.71001.71001.71001.7100-
Jan 27, 20251.76001.76001.75001.75001.7500-
Jan 24, 20251.72001.73001.72001.73001.7300-
Jan 23, 20251.72001.73001.72001.73001.7300-
Jan 22, 20251.77001.77001.76001.76001.7600-
Jan 21, 20251.68001.68001.68001.68001.6800-
Jan 20, 20251.69001.69001.67001.67001.6700-
Jan 17, 20251.70001.70001.69001.69001.6900-
Jan 16, 20251.72001.73001.72001.73001.7300-
Jan 15, 20251.65001.65001.65001.65001.6500-
Jan 14, 20251.65001.65001.65001.65001.6500-
Jan 13, 20251.67001.67001.67001.67001.6700-
Jan 10, 20251.69001.70001.69001.70001.7000-
Jan 9, 20251.69001.69001.69001.69001.6900-
Jan 8, 20251.70001.70001.70001.70001.7000-
Jan 7, 20251.76001.76001.76001.76001.7600-
Jan 6, 20251.86001.86001.85001.85001.8500-
Jan 3, 20251.81001.81001.81001.81001.8100-
Jan 2, 20251.77001.77001.77001.77001.7700-
Dec 30, 20241.80001.81001.80001.81001.8100-
Dec 27, 20241.86001.86001.86001.86001.8600-
Dec 23, 20242.00002.00002.00002.00002.0000-
Dec 20, 20241.85001.85001.84001.84001.8400-
Dec 19, 20241.88001.88001.87001.87001.8700-
Dec 18, 20241.97001.97001.97001.97001.9700-
Dec 17, 20241.97001.97001.97001.97001.9700-
Dec 16, 20241.98001.99001.98001.99001.9900-
Dec 13, 20242.00002.00001.99001.99001.9900-
Dec 12, 20242.08002.10002.08002.10002.1000-
Dec 11, 20242.04002.04002.04002.04002.0400-
Dec 10, 20242.02002.02002.02002.02002.0200-
Dec 9, 20241.88001.88001.88001.88001.8800-
Dec 6, 20241.86001.86001.86001.86001.8600-
Dec 5, 20241.93001.93001.91001.91001.9100-
Dec 4, 20241.81001.81001.81001.81001.8100-
Dec 3, 20241.68001.68001.67001.67001.6700-
Dec 2, 20241.80001.80001.80001.80001.8000-
Nov 29, 20241.72001.73001.72001.73001.7300-
Nov 28, 20241.73001.73001.70001.70001.7000-
Nov 27, 20241.73001.73001.71001.71001.7100-
Nov 26, 20241.70001.70001.70001.70001.7000-
Nov 25, 20241.77001.77001.76001.76001.7600-
Nov 22, 20241.74001.75001.74001.75001.7500-
Nov 21, 20241.61001.61001.61001.61001.6100-
Nov 20, 20241.51001.51001.51001.51001.5100-
Nov 19, 20241.61001.61001.61001.61001.6100-
Nov 18, 20241.61001.61001.60001.60001.6000-
Nov 15, 20241.67001.67001.67001.67001.6700-
Nov 14, 20241.60001.60001.59001.59001.5900-
Nov 13, 20241.56001.56001.56001.56001.5600-
Nov 12, 20241.53001.53001.53001.53001.5300-
Nov 11, 20241.43001.43001.43001.43001.4300-
Nov 8, 20241.44001.45001.40001.40001.40002,048
Nov 7, 20241.45001.45001.44001.44001.4400-
Nov 6, 20241.34001.34001.33001.34001.3400-
Nov 5, 20241.25001.25001.25001.25001.2500-
Nov 4, 20241.24001.24001.24001.24001.2400-
Nov 1, 20241.21001.25001.21001.25001.2500-
Oct 31, 20241.27001.27001.27001.27001.2700-
Oct 30, 20241.28001.28001.28001.28001.2800-
Oct 29, 20241.27001.27001.25001.25001.2500-
Oct 28, 20241.32001.32001.28001.28001.28002,048
Oct 25, 20241.27001.28001.27001.27001.2700-
Oct 24, 20241.31001.31001.30001.30001.3000-
Oct 23, 20241.33001.34001.33001.34001.3400-
Oct 22, 20241.30001.30001.30001.30001.3000-
Oct 21, 20241.28001.28001.28001.28001.2800-
Oct 18, 20241.34001.34001.34001.34001.3400-
Oct 17, 20241.37001.38001.37001.38001.3800-
Oct 16, 20241.33001.33001.33001.33001.3300-
Oct 15, 20241.35001.35001.34001.34001.3400-
Oct 14, 20241.34001.34001.34001.34001.3400-
Oct 11, 20241.25001.35001.25001.35001.3500-
Oct 10, 20241.35001.35001.35001.35001.3500-
Oct 9, 20241.36001.36001.36001.36001.3600-
Oct 8, 20241.35001.35001.34001.35001.3500-
Oct 7, 20241.35001.35001.35001.35001.3500-
Oct 4, 20241.35001.36001.35001.36001.3600-
Oct 3, 20241.35001.35001.35001.35001.3500-
Oct 2, 20241.33001.34001.33001.34001.3400-
Oct 1, 20241.24001.34001.24001.34001.3400-
Sep 30, 20241.37001.37001.37001.37001.3700-
Sep 27, 20241.32001.33001.32001.32001.3200-
Sep 26, 20241.30001.30001.30001.30001.3000-
Sep 25, 20241.31001.31001.31001.31001.3100-
Sep 24, 20241.30001.31001.30001.31001.3100-
Sep 23, 20241.31001.32001.31001.32001.3200-
Sep 20, 20241.32001.32001.32001.32001.3200-
Sep 19, 20241.45001.45001.45001.45001.4500-
Sep 18, 20241.38001.49001.38001.49001.4900-
Sep 17, 20241.42001.42001.42001.42001.4200-
Sep 16, 20241.45001.45001.44001.44001.4400-
Sep 13, 20241.42001.42001.42001.42001.4200-
Sep 12, 20241.39001.40001.39001.39001.3900-
Sep 11, 20241.36001.37001.36001.37001.3700-
Sep 10, 20241.35001.35001.35001.35001.3500-
Sep 9, 20241.29001.29001.29001.29001.2900-
Sep 6, 20241.23001.33001.23001.33001.3300-
Sep 5, 20241.31001.31001.30001.30001.3000-
Sep 4, 20241.32001.32001.32001.32001.3200-
Sep 3, 20241.35001.35001.35001.35001.3500-
Sep 2, 20241.35001.35001.35001.35001.3500-
Aug 30, 20241.33001.33001.33001.33001.3300-
Aug 29, 20241.34001.34001.34001.34001.3400-
Aug 28, 20241.38001.38001.38001.38001.3800-
Aug 27, 20241.46001.46001.46001.46001.4600-
Aug 26, 20241.40001.40001.40001.40001.4000-
Aug 23, 20241.35001.35001.35001.35001.3500-
Aug 22, 20241.35001.35001.35001.35001.3500-
Aug 21, 20241.33001.33001.33001.33001.3300-
Aug 20, 20241.42001.42001.42001.42001.4200-
Aug 19, 20241.39001.39001.39001.39001.3900-
Aug 16, 20241.42001.42001.42001.42001.4200-
Aug 15, 20241.36001.37001.36001.37001.3700-
Aug 14, 20241.40001.40001.39001.39001.3900-
Aug 13, 20241.36001.36001.36001.36001.3600-
Aug 12, 20241.39001.39001.37001.37001.3700-
Aug 9, 20241.43001.43001.42001.43001.4300-
Aug 8, 20241.38001.38001.38001.38001.3800-
Aug 7, 20241.54001.55001.54001.55001.5500-
Aug 6, 20241.75001.75001.66001.66001.6600-
Aug 5, 20241.90001.90001.88001.88001.8800-
Aug 2, 20241.93001.94001.91001.91001.9100-
Aug 1, 20241.98001.99001.98001.99001.9900-
Jul 31, 20241.97001.98001.97001.97001.9700-
Jul 30, 20241.88001.88001.88001.88001.880050
Jul 29, 20241.97001.97001.97001.97001.9700-
Jul 26, 20241.92001.92001.92001.92001.9200-
Jul 25, 20241.90001.90001.89001.89001.8900-
Jul 24, 20241.90001.97001.90001.97001.9700-
Jul 23, 20241.78001.92001.78001.92001.9200-
Jul 22, 20241.71001.84001.71001.84001.8400-
Jul 19, 20241.73001.86001.73001.86001.8600-
Jul 18, 20241.78001.93001.78001.93001.9300-
Jul 17, 20241.84001.99001.84001.99001.9900-
Jul 16, 20241.79001.93001.79001.93001.9300-
Jul 15, 20241.77001.90001.77001.90001.9000-
Jul 12, 20241.77001.90001.77001.90001.9000-
Jul 11, 20241.66001.78001.66001.78001.7800-
Jul 10, 20241.64001.77001.64001.77001.7700-
Jul 9, 20241.81001.95001.81001.95001.9500-
Jul 8, 20241.74001.88001.74001.88001.8800-
Jul 5, 20241.75001.89001.75001.89001.8900-
Jul 4, 20241.76001.89001.76001.89001.8900-
Jul 3, 20241.80001.93001.80001.93001.9300-
Jul 2, 20241.88001.88001.88001.88001.8800-
Jul 1, 20241.89001.89001.89001.89001.8900-
Jun 28, 20241.91001.91001.90001.90001.9000-
Jun 27, 20241.87001.88001.87001.87001.8700-
Jun 26, 20241.87001.87001.87001.87001.8700-
Jun 25, 20241.91001.92001.91001.92001.9200-
Jun 24, 20241.93001.93001.91001.91001.9100-
Jun 21, 20241.91001.91001.90001.90001.9000-
Jun 20, 20241.91001.92001.91001.92001.9200-
Jun 19, 20241.91001.91001.91001.91001.9100-
Jun 18, 20242.00002.00001.95001.95001.9500-
Jun 17, 20242.02002.02002.02002.02002.0200-
Jun 14, 20242.10002.10002.08002.08002.0800-
Jun 13, 20242.18002.18002.16002.16002.1600-
Jun 12, 20242.10002.14002.10002.14002.1400-
Jun 11, 20242.02002.02002.02002.02002.0200-
Jun 10, 20242.06002.06002.04002.04002.0400-
Jun 7, 20242.14002.16002.14002.16002.1600-
Jun 6, 20242.10002.10002.10002.10002.1000-
Jun 5, 20242.00002.02002.00002.02002.0200-
Jun 4, 20242.04002.06002.04002.06002.0600-
Jun 3, 20242.06002.06002.06002.06002.0600-
May 31, 20242.06002.06002.06002.06002.0600-
May 30, 20242.04002.04002.02002.04002.0400-
May 29, 20242.08002.08002.08002.08002.0800-
May 28, 20242.10002.10002.08002.08002.0800-
May 27, 20242.10002.10002.10002.10002.1000-
May 24, 20242.04002.04002.02002.02002.0200-
May 23, 20242.02002.02002.00002.00002.0000-
May 22, 20241.99001.99001.99001.99001.9900-
May 21, 20242.04002.04002.04002.04002.0400-
May 20, 20242.18002.18002.18002.18002.1800-
May 17, 20242.16002.16002.14002.14002.1400-
May 16, 20242.16002.16002.16002.16002.1600-
May 15, 20242.26002.26002.26002.26002.2600-
May 14, 20242.16002.16002.16002.16002.1600-
May 13, 20242.10002.10002.08002.08002.0800-
May 10, 20242.24002.24002.22002.24002.2400-
May 9, 20242.24002.24002.24002.24002.2400-
May 8, 20242.22002.26002.22002.26002.2600-
May 7, 20242.14002.14002.12002.12002.1200-
May 6, 20242.16002.18002.16002.18002.1800-

Related Tickers

YVRLF Liquid Media Group Ltd.
0.0001
0.00%
 
RYU.F Sega Sammy Holdings Inc.
17.92
+0.06%
 
PLAY.CN Playground Ventures Inc.
0.0250
0.00%
 
NTOA.BE Nintendo Co Ltd
19.10
-0.52%
 
CCOEY Capcom Co., Ltd.
14.63
+0.21%
 
NTOA.F Nintendo Co., Ltd.
19.00
-0.52%
 
TKE.F Take-Two Interactive Software, Inc.
201.35
+1.23%
 
NTO.F Nintendo Co., Ltd.
77.70
+1.20%
 
TTWO.MX Take-Two Interactive Software, Inc.
4,372.00
0.00%
 
GCL GCL Global Holdings Ltd
2.4400
+1.27%