TipRanks
PLAYSTUDIOS (DE:7E30)
FRANKFURT:7E30
Germany Market

PLAYSTUDIOS (7E30) 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
Oct 30, 2026
3.92
3.92
3.92
3.92
3.92
0.00%
0
-
Oct 29, 2026
3.92
3.92
3.92
3.92
3.92
0.00%
0
-
Oct 28, 2026
3.92
3.92
3.92
3.92
3.92
0.00%
0
-
Oct 27, 2026
3.92
3.92
3.92
3.92
3.92
0.00%
0
-
Oct 26, 2026
3.92
3.92
3.92
3.92
3.92
0.00%
0
-
Oct 23, 2026
3.92
3.92
3.92
3.92
3.92
0.00%
0
-
Oct 22, 2026
3.92
3.92
3.92
3.92
3.92
0.00%
0
-
Oct 21, 2026
3.92
3.92
3.92
3.92
3.92
0.00%
0
-
Oct 20, 2026
3.92
3.92
3.92
3.92
3.92
0.00%
0
-
Oct 19, 2026
3.92
3.92
3.92
3.92
3.92
0.00%
0
0.00
Oct 16, 2026
3.92
3.92
3.92
3.92
3.92
0.00%
0
0.00
Oct 15, 2026
3.92
3.92
3.92
3.92
3.92
0.00%
0
0.00
Oct 14, 2026
3.92
3.92
3.92
3.92
3.92
0.00%
0
0.00
Oct 13, 2026
3.92
3.92
3.92
3.92
3.92
0.00%
0
0.00
Oct 12, 2026
3.92
3.92
3.92
3.92
3.92
0.00%
0
0.00
Oct 09, 2026
3.92
3.92
3.92
3.92
3.92
0.00%
0
0.00
Oct 08, 2026
3.92
3.92
3.92
3.92
3.92
0.00%
0
0.00
Oct 07, 2026
3.92
3.92
3.92
3.92
3.92
0.00%
0
0.00
Oct 06, 2026
3.92
3.92
3.92
3.92
3.92
0.00%
0
0.00
Oct 05, 2026
3.92
3.92
3.92
3.92
3.92
0.00%
0
0.00
Oct 02, 2026
3.92
3.92
3.92
3.92
3.92
0.00%
0
0.00
Oct 01, 2026
3.98
3.92
3.92
3.92
3.92
0.00%
0
0.00
Sep 30, 2026
3.98
3.98
3.92
3.92
3.92
+1.01%
0
0.00
Sep 29, 2026
4.00
4.00
3.88
3.88
3.88
-9.35%
0
0.00
Sep 28, 2026
4.12
4.28
4.12
4.28
4.28
+21.59%
0
0.00
Sep 25, 2026
3.86
3.86
3.52
3.52
3.52
-0.56%
0
0.00
Sep 24, 2026
3.80
3.80
3.54
3.54
3.54
-6.84%
0
0.00
Sep 23, 2026
3.98
3.98
3.80
3.80
3.80
-2.54%
0
0.00
Sep 22, 2026
3.94
3.94
3.90
3.90
3.90
+1.54%
0
0.00
Sep 21, 2026
4.03
4.03
3.84
3.84
3.84
-5.88%
0
0.00
Sep 18, 2026
4.15
4.15
4.08
4.08
4.08
-3.32%
0
0.00
Sep 17, 2026
4.28
4.30
4.22
4.22
4.22
+4.46%
0
0.00
Sep 16, 2026
4.21
4.21
4.04
4.04
4.04
0.00%
0
0.00
Sep 15, 2026
4.27
4.27
4.04
4.04
4.04
+2.54%
0
0.00
Sep 14, 2026
4.18
4.18
3.94
3.94
3.94
-2.96%
0
0.00
Sep 11, 2026
4.13
4.13
4.06
4.06
4.06
+3.60%
0
0.00
Sep 10, 2026
4.10
4.10
3.92
3.92
3.92
-1.53%
0
0.00
Sep 09, 2026
4.15
4.15
3.98
3.98
3.98
-4.33%
0
0.00
Sep 08, 2026
4.41
4.43
4.16
4.16
4.16
-5.45%
0
0.00
Sep 07, 2026
4.40
4.40
4.40
4.40
4.40
+4.27%
0
0.00
Sep 04, 2026
4.35
4.35
4.22
4.22
4.22
+1.44%
0
0.00
Sep 03, 2026
4.36
4.36
4.16
4.16
4.16
+1.96%
0
0.00
Sep 02, 2026
4.35
4.35
4.08
4.08
4.08
-0.49%
0
0.00
Sep 01, 2026
4.35
4.38
4.10
4.10
4.10
-0.97%
0
0.00
Aug 31, 2026
4.24
4.24
4.14
4.14
4.14
-1.43%
0
0.00
Aug 28, 2026
4.23
4.23
4.20
4.20
4.20
+1.94%
0
0.00
Aug 27, 2026
4.20
4.20
4.12
4.12
4.12
0.00%
0
0.00
Aug 26, 2026
4.28
4.28
4.12
4.12
4.12
0.00%
0
0.00
Aug 25, 2026
4.23
4.23
4.12
4.12
4.12
-2.83%
0
0.00
Aug 24, 2026
4.45
4.45
4.24
4.24
4.24
-1.85%
0
0.00
Rows:
50