Payton Planar Magnetics Ltd. (EBR:PAY)
Belgium · Delayed Price · Currency is EUR 7.90
+0.15 (1.94%)
Aug 28, 2026, 4:30 PM CET
Payton Planar Magnetics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | -3.11% | 15,487 |
| Jul 29, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -2.42% | 336 |
| Jul 28, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 2.48% | 3 |
| Jul 27, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Jul 24, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 101 |
| Jul 23, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 150 |
| Jul 22, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 1,808 |
| Jul 21, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | 412 |
| Jul 20, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -2.42% | 200 |
| Jul 17, 2026 | 8.05 | 8.25 | 8.05 | 8.25 | 8.25 | 2.48% | 661 |
| 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 |