Payton Planar Magnetics Ltd. (EBR:PAY)
Belgium · Delayed Price · Currency is EUR 6.70
0.00 (0.00%)
Aug 29, 2025, 2:26 PM CET
Payton Planar Magnetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 1,287 |
| Aug 28, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 800 |
| Aug 27, 2025 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | 0.75% | 1,048 |
| Aug 26, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | 567 |
| Aug 25, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 1,240 |
| Aug 22, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Aug 21, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | 1,000 |
| Aug 20, 2025 | 6.55 | 6.65 | 6.55 | 6.65 | 6.65 | 1.53% | 746 |
| Aug 19, 2025 | 6.80 | 6.80 | 6.55 | 6.55 | 6.55 | -3.68% | 2,580 |
| Aug 18, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | 783 |
| Aug 15, 2025 | 6.40 | 6.85 | 6.40 | 6.85 | 6.85 | -0.72% | 3,852 |
| Aug 14, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 100 |
| Aug 13, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 1,960 |
| Aug 12, 2025 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | -0.72% | 2,049 |
| Aug 11, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.96% | 53 |
| Aug 8, 2025 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | -2.17% | 697 |
| Aug 7, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | 180 |
| Aug 6, 2025 | 6.80 | 6.95 | 6.80 | 6.95 | 6.95 | 2.21% | 1,100 |
| Aug 5, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | 2,173 |
| Aug 4, 2025 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 1.47% | 360 |
| Aug 1, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | 223 |
| Jul 31, 2025 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 2.22% | 589 |
| Jul 30, 2025 | 6.30 | 6.75 | 6.30 | 6.75 | 6.75 | -2.17% | 6,065 |
| Jul 29, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 100 |
| Jul 28, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | 190 |
| Jul 25, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | 1,448 |
| Jul 24, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 2,294 |
| Jul 23, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | 150 |
| Jul 22, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 1,746 |
| Jul 21, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.11% | 1,004 |
| Jul 18, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Jul 17, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 318 |
| Jul 16, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | 4,790 |
| Jul 15, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 2,946 |
| Jul 14, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.71% | 500 |
| Jul 11, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.40% | 1,830 |
| Jul 10, 2025 | 7.25 | 7.25 | 7.15 | 7.15 | 7.15 | 3.62% | 570 |
| Jul 9, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -1.43% | 810 |
| Jul 8, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | 838 |
| Jul 7, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 782 |
| Jul 4, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Jul 3, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | 1,000 |
| Jul 2, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -1.41% | 1,900 |
| Jul 1, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | - | 944 |
| Jun 30, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | 728 |
| Jun 27, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 280 |
| Jun 26, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | 669 |
| Jun 25, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 1.43% | 258 |
| Jun 24, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | 1,969 |
| Jun 23, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | 577 |