Payton Planar Magnetics Ltd. (EBR:PAY)
Belgium · Delayed Price · Currency is EUR 6.70
-0.10 (-1.47%)
At close: Jan 30, 2026
Payton Planar Magnetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | 1,447 |
| Jan 29, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | 700 |
| Jan 28, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | 424 |
| Jan 27, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 2,600 |
| Jan 26, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | 2,750 |
| Jan 23, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 1,148 |
| Jan 22, 2026 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 3.88% | 810 |
| Jan 21, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 2,835 |
| Jan 20, 2026 | 6.60 | 6.60 | 6.45 | 6.45 | 6.45 | -2.27% | 7,703 |
| Jan 19, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | 3,115 |
| Jan 16, 2026 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 1.55% | 4,499 |
| Jan 15, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 823 |
| Jan 14, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 500 |
| Jan 13, 2026 | 6.30 | 6.45 | 6.30 | 6.45 | 6.45 | 2.38% | 576 |
| Jan 12, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 1,179 |
| Jan 9, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | - | 563 |
| Jan 8, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 2.44% | 300 |
| Jan 7, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -3.91% | 1,200 |
| Jan 6, 2026 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | - | 790 |
| Jan 5, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | 812 |
| Jan 2, 2026 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | - | 200 |
| Dec 31, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 1,530 |
| Dec 30, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | 853 |
| Dec 29, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.13% | 7,814 |
| Dec 24, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Dec 23, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | 156 |
| Dec 22, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | 0.79% | 1,489 |
| Dec 19, 2025 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | - | 2,706 |
| 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 | - | - |