tiprankstipranks
PLAYSTUDIOS (DE:7E3)
FRANKFURT:7E3
Germany Market
7E3
PLAYSTUDIOS
RESEARCH TOOLSreports

PLAYSTUDIOS (7E3) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 10, 2026
0.41
0.41
0.39
0.39
0.39
-1.51%
0
0.00
Sep 09, 2026
0.42
0.42
0.40
0.40
0.40
-4.33%
0
0.00
Sep 08, 2026
0.44
0.44
0.42
0.42
0.42
-5.45%
0
0.00
Sep 07, 2026
0.44
0.44
0.44
0.44
0.44
+4.27%
0
0.00
Sep 04, 2026
0.44
0.44
0.42
0.42
0.42
+1.44%
0
0.00
Sep 03, 2026
0.44
0.44
0.42
0.42
0.42
+1.96%
0
0.00
Sep 02, 2026
0.44
0.44
0.41
0.41
0.41
-0.49%
0
0.00
Sep 01, 2026
0.44
0.44
0.41
0.41
0.41
-0.97%
0
0.00
Aug 31, 2026
0.42
0.42
0.41
0.41
0.41
-1.43%
0
0.00
Aug 28, 2026
0.42
0.42
0.42
0.42
0.42
+1.94%
0
0.00
Aug 27, 2026
0.42
0.42
0.41
0.41
0.41
0.00%
0
0.00
Aug 26, 2026
0.43
0.43
0.41
0.41
0.41
0.00%
0
0.00
Aug 25, 2026
0.42
0.42
0.41
0.41
0.41
-2.83%
0
0.00
Aug 24, 2026
0.44
0.44
0.42
0.42
0.42
-1.85%
0
0.00
Aug 21, 2026
0.44
0.44
0.43
0.43
0.43
0.00%
0
0.00
Aug 20, 2026
0.44
0.44
0.43
0.43
0.43
0.00%
0
0.00
Aug 19, 2026
0.43
0.43
0.43
0.43
0.43
+1.41%
0
0.00
Aug 18, 2026
0.44
0.44
0.43
0.43
0.43
+7.04%
0
0.00
Aug 17, 2026
0.45
0.45
0.40
0.40
0.40
-11.95%
0
0.00
Aug 14, 2026
0.47
0.47
0.45
0.45
0.45
-3.83%
0
0.00
Aug 13, 2026
0.48
0.48
0.47
0.47
0.47
-7.84%
0
0.00
Aug 12, 2026
0.54
0.54
0.51
0.51
0.51
-5.56%
0
0.00
Aug 11, 2026
0.57
0.57
0.54
0.54
0.54
-5.26%
0
0.00
Aug 10, 2026
0.60
0.60
0.57
0.57
0.57
-6.56%
0
0.00
Aug 07, 2026
0.62
0.62
0.61
0.61
0.61
-1.61%
0
0.00
Aug 06, 2026
0.63
0.63
0.62
0.62
0.62
+5.08%
0
0.00
Aug 05, 2026
0.60
0.60
0.59
0.59
0.59
+4.42%
0
0.00
Aug 04, 2026
0.56
0.57
0.56
0.57
0.57
+14.84%
0
0.00
Aug 03, 2026
0.52
0.52
0.49
0.49
0.49
+6.49%
0
0.00
Jul 31, 2026
0.51
0.51
0.46
0.46
0.46
-6.10%
0
0.00
Jul 30, 2026
0.51
0.51
0.49
0.49
0.49
0.00%
0
0.00
Jul 29, 2026
0.52
0.52
0.49
0.49
0.49
-5.38%
0
0.00
Jul 28, 2026
0.53
0.53
0.52
0.52
0.52
0.00%
0
0.00
Jul 27, 2026
0.53
0.53
0.52
0.52
0.52
-3.70%
0
0.00
Jul 24, 2026
0.57
0.57
0.54
0.54
0.54
-2.70%
0
0.00
Jul 23, 2026
0.59
0.59
0.56
0.56
0.56
-14.62%
0
0.00
Jul 22, 2026
0.66
0.66
0.63
0.65
0.65
+0.78%
35
0.89
Jul 21, 2026
0.71
0.71
0.65
0.65
0.65
-6.52%
0
0.00
Jul 20, 2026
0.71
0.71
0.69
0.69
0.69
+4.55%
0
0.00
Jul 17, 2026
0.70
0.70
0.66
0.66
0.66
+1.54%
0
0.00
Jul 16, 2026
0.67
0.67
0.65
0.65
0.65
+6.56%
0
0.00
Jul 15, 2026
0.63
0.63
0.61
0.61
0.61
-2.40%
0
0.00
Jul 14, 2026
0.66
0.66
0.63
0.63
0.63
+2.46%
0
0.00
Jul 13, 2026
0.65
0.65
0.61
0.61
0.61
+8.93%
0
0.00
Jul 10, 2026
0.61
0.61
0.56
0.56
0.56
+0.90%
0
0.00
Jul 09, 2026
0.59
0.59
0.56
0.56
0.56
+4.72%
0
0.00
Jul 08, 2026
0.57
0.57
0.53
0.53
0.53
0.00%
0
0.00
Jul 07, 2026
0.58
0.58
0.53
0.53
0.53
+7.72%
0
0.00
Jul 06, 2026
0.54
0.54
0.49
0.49
0.49
-7.17%
0
0.00
Jul 03, 2026
0.54
0.54
0.53
0.53
0.53
+25.00%
0
0.00
Rows:
50