Skip to main content
logo
Unipol Assicurazioni S.p.A. (BIT:UNI)
Italy flag Italy · Delayed Price · Currency is EUR
17.07
-0.55 (-3.12%)
Aug 1, 2025, 5:37 PM CET

Paycor HCM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202517.3917.4316.9817.0717.07-3.07%1,189,818
Jul 31, 202517.6017.7017.4717.6117.610.63%1,166,723
Jul 30, 202517.4517.5617.3217.5017.500.40%1,171,658
Jul 29, 202517.2017.5517.1817.4317.432.23%1,286,727
Jul 28, 202517.2417.3817.0517.0517.05-0.12%1,230,536
Jul 25, 202517.1817.2216.9817.0717.07-1.16%1,044,038
Jul 24, 202517.2617.4217.1017.2717.270.94%1,148,573
Jul 23, 202516.8117.1316.7417.1117.112.76%1,558,067
Jul 22, 202516.6616.7516.4616.6516.65-0.77%583,193
Jul 21, 202516.7516.7816.5716.7816.780.18%728,244
Jul 18, 202516.6016.7716.4816.7516.751.64%1,128,109
Jul 17, 202516.5616.5816.4016.4816.480.06%739,682
Jul 16, 202516.4516.6616.4516.4716.47-790,782
Jul 15, 202516.8016.8516.4216.4716.47-1.73%809,747
Jul 14, 202516.3016.7616.2916.7616.761.76%991,959
Jul 11, 202516.4316.5416.2216.4716.470.12%1,027,091
Jul 10, 202516.6316.6416.3916.4516.45-1.08%845,263
Jul 9, 202516.4916.7316.4816.6316.631.22%1,234,484
Jul 8, 202516.6716.6716.3416.4316.43-1.20%1,213,015
Jul 7, 202516.2916.6316.2716.6316.632.09%1,245,330
Jul 4, 202516.3816.4716.2316.2916.29-0.37%866,466
Jul 3, 202516.1216.3816.0416.3516.351.43%1,110,731
Jul 2, 202516.5016.5415.9716.1216.12-1.89%2,043,008
Jul 1, 202516.8716.8716.4216.4316.43-2.38%1,003,873
Jun 30, 202516.7016.8316.5516.8316.831.32%1,107,069
Jun 27, 202516.7016.7016.4516.6116.61-1,107,186
Jun 26, 202516.9816.9816.5816.6116.61-1.83%1,115,574
Jun 25, 202516.9916.9916.8216.9216.920.06%906,822
Jun 24, 202517.0717.1016.8916.9116.911.08%1,215,855
Jun 23, 202516.6516.8316.5916.7316.73-0.48%850,746
Jun 20, 202516.5516.8316.5416.8116.811.63%2,787,384
Jun 19, 202516.5716.7016.3916.5416.54-0.42%1,098,261
Jun 18, 202516.6816.7816.6116.6116.61-0.24%984,863
Jun 17, 202516.8516.8516.5216.6516.65-1.65%1,179,007
Jun 16, 202516.8516.9716.7416.9316.931.01%1,085,900
Jun 13, 202516.6616.8016.5316.7616.76-1.47%1,828,741
Jun 12, 202517.0617.0616.8217.0117.01-0.82%1,159,097
Jun 11, 202516.9117.1816.8517.1517.151.36%1,346,070
Jun 10, 202517.4217.4316.9216.9216.92-3.09%1,610,293
Jun 9, 202517.6517.6517.4217.4617.46-0.80%1,095,531
Jun 6, 202517.2817.6317.2517.6017.601.73%2,142,136
Jun 5, 202517.0717.3017.0217.3017.300.99%1,671,488
Jun 4, 202517.3217.3616.9717.1317.13-0.75%1,197,953
Jun 3, 202517.2917.3217.0817.2617.260.41%1,280,406
Jun 2, 202517.2117.3516.9917.1917.19-0.23%1,455,353
May 30, 202517.0817.2317.0517.2317.231.00%5,797,606
May 29, 202517.0817.2717.0217.0617.061.01%1,294,147
May 28, 202517.0317.1516.8916.8916.89-0.71%1,203,123
May 27, 202517.0017.0916.9417.0117.010.06%1,121,644
May 26, 202517.2017.2116.9517.0017.000.12%1,462,421