Payton Planar Magnetics Ltd. (EBR:PAY)
Belgium · Delayed Price · Currency is EUR 6.40
+0.10 (1.59%)
Sep 29, 2025, 11:30 AM CET
Payton Planar Magnetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | 140 |
| 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 |
| Sep 16, 2025 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | -0.74% | 1,174 |
| Sep 15, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | 160 |
| Sep 12, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | 100 |
| Sep 11, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | 50 |
| Sep 10, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 25 |
| Sep 9, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 3 |
| Sep 8, 2025 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | - | 883 |
| Sep 5, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 700 |
| Sep 4, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 970 |
| Sep 3, 2025 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 1.49% | 1,547 |
| Sep 2, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 300 |
| Sep 1, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 2,413 |
| 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 |