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 |