Payton Planar Magnetics Ltd. (EBR:PAY)
Belgium · Delayed Price · Currency is EUR 6.75
-0.15 (-2.17%)
Aug 8, 2025, 4:30 PM CET
Payton Planar Magnetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Jun 19, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 2,000 |
| Jun 18, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | 170 |
| Jun 17, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 2,000 |
| Jun 16, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 344 |
| Jun 13, 2025 | 7.10 | 7.10 | 7.00 | 7.00 | 7.00 | -2.78% | 1,859 |
| Jun 12, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.37% | 1,992 |
| Jun 11, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 1,302 |
| Jun 10, 2025 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | - | 341 |
| Jun 9, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.82% | 2,780 |
| Jun 6, 2025 | 7.15 | 7.15 | 7.10 | 7.10 | 7.10 | - | 694 |
| Jun 5, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.88 | 1.43% | 5 |
| Jun 4, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.78 | 1.45% | 3,645 |
| Jun 3, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.68 | - | 223 |
| Jun 2, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.68 | 2.99% | 279 |