Playa Hotels & Resorts N.V. - Ordinary Shares (PLYA)

Historical Prices For Playa Hotels & Resorts N.V. - Ordinary Shares (PLYA)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	13.34	13.35	13.32	13.33	4,647,191	13.33
4/02/2025	13.34	13.35	13.33	13.34	1,633,199	13.34
4/01/2025	13.33	13.35	13.32	13.34	1,439,354	13.34
3/31/2025	13.34	13.35	13.32	13.33	4,868,188	13.33
3/28/2025	13.33	13.35	13.33	13.33	1,107,044	13.33
3/27/2025	13.33	13.35	13.33	13.33	6,142,335	13.33
3/26/2025	13.34	13.34	13.33	13.34	1,834,919	13.34
3/25/2025	13.31	13.34	13.31	13.34	3,453,314	13.34
3/24/2025	13.33	13.33	13.30	13.30	26,502,931	13.30
3/21/2025	13.32	13.35	13.31	13.33	5,269,768	13.33
3/20/2025	13.33	13.33	13.31	13.31	11,065,579	13.31
3/19/2025	13.32	13.34	13.30	13.32	3,162,388	13.32
3/18/2025	13.32	13.33	13.31	13.31	1,750,917	13.31
3/17/2025	13.31	13.33	13.30	13.30	5,037,810	13.30
3/14/2025	13.34	13.35	13.30	13.31	5,799,877	13.31
3/13/2025	13.33	13.34	13.30	13.32	5,334,983	13.32
3/12/2025	13.34	13.35	13.29	13.32	14,009,866	13.32
3/11/2025	13.33	13.34	13.29	13.30	8,747,271	13.30
3/10/2025	13.34	13.35	13.32	13.32	2,294,918	13.32
3/07/2025	13.33	13.38	13.32	13.33	1,524,354	13.33
3/06/2025	13.35	13.38	13.33	13.33	2,572,857	13.33
3/05/2025	13.35	13.38	13.35	13.35	5,505,307	13.35
3/04/2025	13.35	13.36	13.32	13.33	3,951,897	13.33
3/03/2025	13.34	13.40	13.33	13.36	3,032,393	13.36
2/28/2025	13.34	13.38	13.32	13.35	3,061,888	13.35
2/27/2025	13.35	13.37	13.32	13.32	2,006,144	13.32
2/26/2025	13.31	13.36	13.31	13.34	2,007,631	13.34
2/25/2025	13.32	13.34	13.21	13.31	5,609,500	13.31
2/24/2025	13.33	13.34	13.30	13.30	2,241,075	13.30
2/21/2025	13.35	13.35	13.30	13.31	5,583,507	13.31
2/20/2025	13.35	13.35	13.32	13.34	2,702,724	13.34
2/19/2025	13.33	13.35	13.32	13.34	1,967,772	13.34
2/18/2025	13.36	13.36	13.31	13.32	1,595,406	13.32
2/14/2025	13.35	13.38	13.35	13.35	1,978,014	13.35
2/13/2025	13.32	13.38	13.27	13.37	3,601,027	13.37
2/12/2025	13.26	13.32	13.25	13.28	3,083,525	13.28
2/11/2025	13.23	13.29	13.22	13.29	12,939,554	13.29
2/10/2025	13.26	13.27	13.18	13.24	64,098,707	13.24
2/07/2025	13.12	13.12	12.84	12.94	1,731,858	12.94
2/06/2025	12.95	13.14	12.95	13.05	1,203,105	13.05
2/05/2025	12.84	12.93	12.77	12.88	927,261	12.88
2/04/2025	12.83	12.99	12.68	12.88	1,752,619	12.88
2/03/2025	12.26	12.68	12.13	12.64	1,255,303	12.64
1/31/2025	12.51	12.56	12.11	12.26	1,029,254	12.26
1/30/2025	12.55	12.72	12.38	12.49	352,929	12.49
1/29/2025	12.38	12.49	12.27	12.48	691,744	12.48
1/28/2025	12.31	12.52	12.29	12.38	801,616	12.38
1/27/2025	12.16	12.43	12.13	12.27	1,064,550	12.27
1/24/2025	12.33	12.36	12.20	12.25	692,726	12.25
1/23/2025	12.38	12.51	12.26	12.36	1,665,097	12.36
1/22/2025	12.46	12.51	12.26	12.40	1,443,562	12.40
1/21/2025	12.41	12.55	12.31	12.45	3,788,424	12.45
1/17/2025	12.53	12.58	12.43	12.50	832,981	12.50
1/16/2025	12.48	12.48	12.34	12.45	877,374	12.45
1/15/2025	12.53	12.56	12.34	12.41	1,821,450	12.41
1/14/2025	12.24	12.47	12.18	12.36	1,121,150	12.36
1/13/2025	12.38	12.47	12.10	12.21	1,058,451	12.21
1/10/2025	12.33	12.46	12.27	12.40	839,878	12.40
1/08/2025	12.08	12.49	12.08	12.47	1,249,979	12.47
1/07/2025	12.42	12.57	12.11	12.14	1,495,609	12.14
1/06/2025	12.68	12.81	12.53	12.55	733,615	12.55