Payton Planar Magnetics Ltd. (EBR:PAY)
Belgium · Delayed Price · Currency is EUR 9.20
0.00 (0.00%)
Jun 5, 2026, 11:30 AM CET
Payton Planar Magnetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 134 |
| Jun 4, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 321 |
| Jun 3, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -5.64% | 285 |
| Jun 2, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 51 |
| Jun 1, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 2.63% | 1,323 |
| May 29, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 4.97% | 23,378 |
| May 28, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.56% | 42,651 |
| May 27, 2026 | 8.55 | 9.00 | 8.55 | 9.00 | 9.00 | 4.65% | 10,544 |
| May 26, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.18% | 3,569 |
| May 25, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 2.41% | 30,886 |
| May 22, 2026 | 8.40 | 8.40 | 8.30 | 8.30 | 8.30 | -1.19% | 1,300 |
| May 21, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.20% | 8,290 |
| May 20, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| May 19, 2026 | 8.05 | 8.30 | 8.05 | 8.30 | 8.30 | 2.47% | 9,735 |
| May 18, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.22% | 672 |
| May 15, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | 3,040 |
| May 14, 2026 | 8.00 | 8.25 | 8.00 | 8.25 | 8.25 | 2.48% | 7,215 |
| May 13, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.23% | 225 |
| May 12, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | 4,835 |
| May 11, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.88% | 12,407 |
| May 8, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| May 7, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.91% | 8,837 |
| May 6, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 0.64% | 2,200 |
| May 5, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | 1,087 |
| May 4, 2026 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | -1.28% | 1,043 |
| Apr 30, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.96% | 50 |
| Apr 29, 2026 | 7.75 | 7.75 | 7.65 | 7.65 | 7.65 | -1.29% | 797 |
| Apr 28, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | 320 |
| Apr 27, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | - | 1,750 |
| Apr 24, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | 1,600 |
| Apr 23, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | 1,677 |
| Apr 22, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | 3,482 |
| Apr 21, 2026 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 1.33% | 4,073 |
| Apr 20, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | 9,100 |
| Apr 17, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 6,990 |
| Apr 16, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | 0.68% | 820 |
| Apr 15, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 6,505 |
| Apr 14, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 450 |
| Apr 13, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 2,359 |
| Apr 10, 2026 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | - | 4,220 |
| Apr 9, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 1.37% | 41,241 |
| Apr 8, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | - | 7,620 |
| Apr 7, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 5.80% | 41,304 |
| Apr 2, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | 1,160 |
| Apr 1, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 221 |
| Mar 31, 2026 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | 1.48% | 143 |
| Mar 30, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | 35 |
| Mar 27, 2026 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | -0.74% | 14,932 |
| Mar 26, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Mar 25, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 600 |