Payton Planar Magnetics Ltd. (EBR:PAY)
Belgium · Delayed Price · Currency is EUR 7.20
0.00 (0.00%)
Oct 8, 2026, 1:16 PM CET
Payton Planar Magnetics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | 128 |
| Oct 7, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | 100 |
| Oct 6, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 497 |
| Oct 5, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.74% | 100 |
| Oct 2, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | 248 |
| Oct 1, 2026 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | - | 594 |
| Sep 30, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -3.95% | 439 |
| Sep 29, 2026 | 7.30 | 7.60 | 7.30 | 7.60 | 7.60 | - | 72 |
| Sep 28, 2026 | 7.30 | 7.60 | 7.30 | 7.60 | 7.60 | - | 200 |
| Sep 25, 2026 | 7.30 | 7.60 | 7.30 | 7.60 | 7.60 | 4.11% | 120 |
| Sep 24, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | 4 |
| Sep 23, 2026 | 7.55 | 7.55 | 7.25 | 7.25 | 7.25 | -4.61% | 400 |
| Sep 22, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 150 |
| Sep 21, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -3.18% | 325 |
| Sep 18, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | - |
| Sep 17, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 4.67% | 116 |
| Sep 16, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 100 |
| Sep 15, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 100 |
| Sep 14, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -4.46% | 100 |
| Sep 11, 2026 | 7.50 | 7.85 | 7.50 | 7.85 | 7.85 | 4.67% | 180 |
| Sep 10, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 260 |
| Sep 9, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 160 |
| Sep 8, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 110 |
| Sep 7, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -4.46% | 100 |
| Sep 4, 2026 | 7.60 | 7.85 | 7.60 | 7.85 | 7.85 | 4.67% | 275 |
| Sep 3, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | 635 |
| Sep 2, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.94% | 1,601 |
| Sep 1, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -3.13% | 106 |
| Aug 31, 2026 | 7.75 | 8.00 | 7.75 | 8.00 | 8.00 | 1.27% | 3,039 |
| Aug 28, 2026 | 7.75 | 7.90 | 7.75 | 7.90 | 7.90 | 1.94% | 141 |
| Aug 27, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.97% | 100 |
| Aug 26, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -3.80% | 374 |
| Aug 25, 2026 | 7.60 | 7.90 | 7.60 | 7.90 | 7.90 | 3.95% | 115 |
| Aug 24, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -5.00% | 100 |
| Aug 21, 2026 | 7.60 | 8.00 | 7.60 | 8.00 | 8.00 | 4.58% | 1,200 |
| Aug 20, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -2.55% | 7,075 |
| Aug 19, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 10,140 |
| Aug 18, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 109 |
| Aug 17, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 1,700 |
| Aug 14, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.88% | 100 |
| Aug 13, 2026 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | 1.91% | 152 |
| Aug 12, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.88% | 150 |
| Aug 11, 2026 | 7.90 | 8.00 | 7.90 | 8.00 | 8.00 | 1.27% | 116 |
| Aug 10, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | 12 |
| Aug 7, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 3 |
| Aug 6, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 405 |
| Aug 5, 2026 | 7.90 | 7.90 | 7.85 | 7.85 | 7.85 | -1.88% | 300 |
| Aug 4, 2026 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | 1.91% | 5,100 |
| Aug 3, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | - | 574 |
| Jul 31, 2026 | 8.00 | 8.00 | 7.85 | 7.85 | 7.85 | 0.64% | 5,950 |