Payton Planar Magnetics Ltd. (EBR:PAY)
Belgium · Delayed Price · Currency is EUR 6.35
0.00 (0.00%)
Nov 26, 2025, 2:23 PM CET
Payton Planar Magnetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 0.80% | 40,246 |
| Oct 9, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | -0.79% | 6,450 |
| Oct 8, 2025 | 6.45 | 6.45 | 6.30 | 6.30 | 6.30 | -2.33% | 8,817 |
| Oct 7, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | 1,750 |
| Oct 6, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 2,429 |
| Oct 3, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 2,300 |
| Oct 2, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | 400 |
| Oct 1, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 1,212 |
| Sep 30, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 1,667 |
| Sep 29, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | 309 |
| Sep 26, 2025 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | - | 1,498 |
| Sep 25, 2025 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -3.08% | 3,066 |
| Sep 24, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1,451 |
| Sep 23, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 950 |
| Sep 22, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1,000 |
| Sep 19, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1,886 |
| Sep 18, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 1.56% | 1,539 |
| Sep 17, 2025 | 6.60 | 6.60 | 6.40 | 6.40 | 6.40 | -4.48% | 1,629 |