Payton Planar Magnetics Ltd. (EBR:PAY)
Belgium · Delayed Price · Currency is EUR 6.15
-0.15 (-2.38%)
Dec 19, 2025, 11:30 AM CET
Payton Planar Magnetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | - | -2.38% | 2,051 |
| Dec 18, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 2,999 |
| Dec 17, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | 1,100 |
| Dec 16, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | - | 205 |
| Dec 15, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 190 |
| Dec 12, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | 322 |
| Dec 11, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | 0.79% | 207 |
| Dec 10, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | 1,951 |
| Dec 9, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 5,643 |
| Dec 8, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | -0.79% | 3,666 |
| Dec 5, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | 0.79% | 1,970 |
| Dec 4, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 2,760 |
| Dec 3, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 3,233 |
| Dec 2, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Dec 1, 2025 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | - | 7,241 |
| Nov 28, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | 2,425 |
| Nov 27, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 669 |
| Nov 26, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 300 |
| Nov 25, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | 2.42% | 455 |
| Nov 24, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 466 |
| Nov 21, 2025 | 6.35 | 6.35 | 6.20 | 6.20 | 6.20 | -2.36% | 800 |
| Nov 20, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 2.42% | 32 |
| Nov 19, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Nov 18, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 1,560 |
| Nov 17, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | - | 2,500 |
| Nov 14, 2025 | 6.35 | 6.35 | 6.20 | 6.20 | 6.20 | -2.36% | 1,724 |
| Nov 13, 2025 | 6.20 | 6.35 | 6.20 | 6.35 | 6.35 | 1.60% | 264 |
| Nov 12, 2025 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | -1.57% | 7,857 |
| Nov 11, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | -0.78% | 1,165 |
| Nov 10, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 718 |
| Nov 7, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | 100 |
| Nov 6, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | 1,997 |
| Nov 5, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | 2,418 |
| Nov 4, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | 9,523 |
| Nov 3, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 560 |
| Oct 31, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Oct 30, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 682 |
| Oct 29, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | 1,180 |
| Oct 28, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 150 |
| Oct 27, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 2.44% | 296 |
| Oct 24, 2025 | 6.30 | 6.30 | 6.15 | 6.15 | 6.15 | -2.38% | 633 |
| Oct 23, 2025 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | 1.61% | 250 |
| Oct 22, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 700 |
| Oct 21, 2025 | 6.40 | 6.40 | 6.20 | 6.20 | 6.20 | -3.13% | 1,200 |
| Oct 20, 2025 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | 3.23% | 4,548 |
| Oct 17, 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | -3.13% | 6,707 |
| Oct 16, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 1,471 |
| Oct 15, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | 4.07% | 2,043 |
| Oct 14, 2025 | 6.40 | 6.40 | 6.15 | 6.15 | 6.15 | -2.38% | 2,684 |
| Oct 13, 2025 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | - | 3,721 |