PayPal Holdings, Inc. (BIT:1PYPL)
Italy · Delayed Price · Currency is EUR 50.42
-0.01 (-0.02%)
Last updated: Dec 30, 2025, 9:00 AM CET
PayPal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 50.41 | 50.68 | 50.40 | 50.42 | 50.42 | -0.02% | 2,837 |
| Dec 29, 2025 | 50.70 | 50.97 | 50.31 | 50.43 | 50.43 | 0.50% | 2,977 |
| Dec 23, 2025 | 50.91 | 51.02 | 50.14 | 50.18 | 50.18 | -2.07% | 3,870 |
| Dec 22, 2025 | 51.87 | 51.87 | 50.86 | 51.24 | 51.24 | 0.31% | 3,225 |
| Dec 19, 2025 | 50.76 | 51.28 | 50.41 | 51.08 | 51.08 | -0.04% | 5,144 |
| Dec 18, 2025 | 51.60 | 51.85 | 50.13 | 51.10 | 51.10 | -2.52% | 6,732 |
| Dec 17, 2025 | 52.62 | 53.04 | 52.04 | 52.42 | 52.42 | -0.59% | 1,608 |
| Dec 16, 2025 | 51.60 | 52.73 | 51.56 | 52.73 | 52.73 | 1.02% | 1,713 |
| Dec 15, 2025 | 52.60 | 53.42 | 52.15 | 52.20 | 52.20 | -0.34% | 4,239 |
| Dec 12, 2025 | 52.25 | 52.82 | 52.19 | 52.38 | 52.38 | 0.54% | 1,166 |
| Dec 11, 2025 | 52.10 | 52.35 | 51.00 | 52.10 | 52.10 | - | 2,356 |
| Dec 10, 2025 | 52.37 | 52.37 | 51.66 | 52.10 | 52.10 | -1.34% | 6,784 |
| Dec 9, 2025 | 52.54 | 52.81 | 52.01 | 52.81 | 52.81 | 0.06% | 4,021 |
| Dec 8, 2025 | 54.05 | 54.05 | 52.77 | 52.78 | 52.78 | -1.57% | 1,785 |
| Dec 5, 2025 | 52.98 | 53.99 | 52.98 | 53.62 | 53.62 | 1.67% | 1,596 |
| Dec 4, 2025 | 52.16 | 52.79 | 51.81 | 52.74 | 52.74 | -0.04% | 4,115 |
| Dec 3, 2025 | 54.32 | 54.72 | 52.00 | 52.76 | 52.76 | -3.05% | 7,732 |
| Dec 2, 2025 | 54.00 | 54.79 | 53.51 | 54.42 | 54.42 | 0.83% | 2,380 |
| Dec 1, 2025 | 53.48 | 54.02 | 53.05 | 53.97 | 53.97 | -0.53% | 1,285 |
| Nov 28, 2025 | 53.74 | 54.26 | 53.70 | 54.26 | 54.26 | 1.67% | 1,566 |
| Nov 27, 2025 | 56.00 | 56.00 | 52.31 | 53.37 | 53.37 | 0.19% | 1,477 |
| Nov 26, 2025 | 53.36 | 53.47 | 53.00 | 53.27 | 53.27 | -0.17% | 2,007 |
| Nov 25, 2025 | 52.54 | 53.36 | 52.12 | 53.36 | 53.36 | 1.95% | 11,795 |
| Nov 24, 2025 | 53.30 | 54.08 | 51.97 | 52.34 | 52.34 | 1.57% | 3,004 |
| Nov 21, 2025 | 50.36 | 51.48 | 50.00 | 51.53 | 51.53 | 0.25% | 5,086 |
| Nov 20, 2025 | 52.81 | 52.95 | 51.40 | 51.40 | 51.40 | -0.68% | 3,076 |
| Nov 19, 2025 | 52.49 | 52.95 | 51.73 | 51.75 | 51.75 | -3.34% | 3,923 |
| Nov 18, 2025 | 54.64 | 55.91 | 52.10 | 53.54 | 53.42 | -1.00% | 3,973 |
| Nov 17, 2025 | 54.76 | 54.90 | 53.39 | 54.08 | 53.96 | -2.49% | 8,350 |
| Nov 14, 2025 | 56.04 | 56.08 | 54.50 | 55.46 | 55.34 | -2.60% | 6,293 |
| Nov 13, 2025 | 58.21 | 58.21 | 56.84 | 56.94 | 56.81 | -1.56% | 1,841 |
| Nov 12, 2025 | 58.54 | 58.71 | 57.80 | 57.84 | 57.71 | -0.26% | 1,529 |
| Nov 11, 2025 | 57.48 | 58.09 | 57.15 | 57.99 | 57.86 | 1.58% | 3,942 |
| Nov 10, 2025 | 58.38 | 58.38 | 57.00 | 57.09 | 56.96 | 1.55% | 2,566 |
| Nov 7, 2025 | 57.82 | 57.82 | 56.20 | 56.22 | 56.10 | -2.72% | 6,172 |
| Nov 6, 2025 | 58.62 | 59.22 | 57.75 | 57.79 | 57.66 | -1.26% | 3,539 |
| Nov 5, 2025 | 57.81 | 59.01 | 57.50 | 58.53 | 58.40 | 0.97% | 2,532 |
| Nov 4, 2025 | 58.70 | 58.84 | 57.43 | 57.97 | 57.84 | -2.87% | 6,005 |
| Nov 3, 2025 | 59.01 | 61.04 | 58.80 | 59.68 | 59.55 | 1.15% | 6,848 |
| Oct 31, 2025 | 59.47 | 59.51 | 58.63 | 59.00 | 58.87 | -1.39% | 6,800 |
| Oct 30, 2025 | 60.85 | 61.20 | 59.83 | 59.83 | 59.70 | -2.54% | 8,200 |
| Oct 29, 2025 | 64.41 | 64.43 | 60.53 | 61.39 | 61.25 | -6.66% | 19,383 |
| Oct 28, 2025 | 60.55 | 70.40 | 60.36 | 65.77 | 65.63 | 7.33% | 35,417 |
| Oct 27, 2025 | 61.08 | 61.28 | 60.61 | 61.28 | 61.14 | 1.37% | 3,141 |
| Oct 24, 2025 | 60.34 | 61.12 | 59.87 | 60.45 | 60.32 | 2.39% | 2,569 |
| Oct 23, 2025 | 59.06 | 59.29 | 58.80 | 59.04 | 58.91 | -0.15% | 517 |
| Oct 22, 2025 | 60.20 | 60.41 | 59.27 | 59.13 | 59.00 | -1.99% | 1,228 |
| Oct 21, 2025 | 59.25 | 60.43 | 59.14 | 60.33 | 60.20 | 2.01% | 3,479 |
| Oct 20, 2025 | 58.33 | 59.10 | 58.00 | 59.14 | 59.01 | 4.06% | 2,557 |
| Oct 17, 2025 | 56.94 | 57.16 | 55.20 | 56.83 | 56.70 | -0.80% | 5,430 |