Payton Planar Magnetics Ltd. (EBR:PAY)
Belgium · Delayed Price · Currency is EUR 8.05
0.00 (0.00%)
Jul 17, 2026, 1:15 PM CET
Payton Planar Magnetics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 2.71% | 100 |
| Jul 15, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.84 | -2.42% | 106 |
| Jul 14, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.03 | 0.61% | 5,874 |
| Jul 13, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.98 | - | 104 |
| Jul 10, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.98 | 0.61% | 300 |
| Jul 9, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.94 | - | - |
| Jul 8, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.94 | - | 107 |
| Jul 7, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.94 | - | 100 |
| Jul 6, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.94 | -1.21% | 100 |
| Jul 3, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.03 | - | 2,874 |
| Jul 2, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.03 | - | 5 |
| Jul 1, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.03 | - | 150 |
| Jun 30, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.03 | - | 405 |
| Jun 29, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.03 | -0.60% | 1,076 |
| Jun 26, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.08 | 0.61% | 555 |
| Jun 25, 2026 | 8.10 | 8.25 | 8.10 | 8.25 | 8.03 | - | 441 |
| Jun 24, 2026 | 8.45 | 8.45 | 8.25 | 8.25 | 8.03 | -1.79% | 5,852 |
| Jun 23, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.18 | 1.20% | 172 |
| Jun 22, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.08 | -2.35% | 2,800 |
| Jun 19, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.28 | - | - |
| Jun 18, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.28 | 1.19% | 50 |
| Jun 17, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.18 | -1.18% | 28 |
| Jun 16, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.28 | -1.73% | 3,033 |
| Jun 15, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.42 | - | 8,355 |
| Jun 12, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.42 | -0.57% | 5,558 |
| Jun 11, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.47 | -13.00% | 5,261 |
| Jun 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.74 | - | - |
| Jun 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.74 | - | 10,100 |
| Jun 8, 2026 | 9.95 | 10.00 | 9.95 | 10.00 | 9.74 | 8.70% | 38,088 |
| Jun 5, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.96 | - | 134 |
| Jun 4, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.96 | - | 321 |
| Jun 3, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.96 | -5.64% | 285 |
| Jun 2, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.49 | - | 51 |
| Jun 1, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.49 | 2.63% | 1,323 |
| May 29, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.25 | 4.97% | 23,378 |
| May 28, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.81 | 0.56% | 42,651 |
| May 27, 2026 | 8.55 | 9.00 | 8.55 | 9.00 | 8.76 | 4.65% | 10,544 |
| May 26, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.37 | 1.18% | 3,569 |
| May 25, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.28 | 2.41% | 30,886 |
| May 22, 2026 | 8.40 | 8.40 | 8.30 | 8.30 | 8.08 | -1.19% | 1,300 |
| May 21, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.18 | 1.20% | 8,290 |
| May 20, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.08 | - | - |
| May 19, 2026 | 8.05 | 8.30 | 8.05 | 8.30 | 8.08 | 2.47% | 9,735 |
| May 18, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.89 | -1.22% | 672 |
| May 15, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.98 | -0.61% | 3,040 |
| May 14, 2026 | 8.00 | 8.25 | 8.00 | 8.25 | 8.03 | 2.48% | 7,215 |
| May 13, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.84 | -1.23% | 225 |
| May 12, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.94 | - | 4,835 |
| May 11, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.94 | 1.87% | 12,407 |
| May 8, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.79 | - | - |