PayPal Holdings, Inc. (ETR:2PP)
Germany · Delayed Price · Currency is EUR 58.15
-1.17 (-1.97%)
Sep 19, 2025, 5:35 PM CET
PayPal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 58.56 | 58.92 | 57.88 | 58.15 | 58.15 | -1.97% | 15,115 |
| Sep 18, 2025 | 59.12 | 59.72 | 58.20 | 59.32 | 59.32 | 3.26% | 45,239 |
| Sep 17, 2025 | 56.59 | 57.50 | 56.39 | 57.45 | 57.45 | 2.57% | 11,524 |
| Sep 16, 2025 | 57.05 | 57.27 | 55.83 | 56.01 | 56.01 | -1.87% | 25,836 |
| Sep 15, 2025 | 57.25 | 57.82 | 56.94 | 57.08 | 57.08 | -0.23% | 12,055 |
| Sep 12, 2025 | 57.21 | 57.21 | 57.21 | 57.21 | 57.21 | - | 5,541 |
| Sep 11, 2025 | 56.41 | 57.21 | 56.07 | 57.21 | 57.21 | 0.95% | 14,021 |
| Sep 10, 2025 | 57.94 | 58.04 | 56.58 | 56.67 | 56.67 | -2.76% | 13,080 |
| Sep 9, 2025 | 58.26 | 58.50 | 57.64 | 58.28 | 58.28 | 0.29% | 7,362 |
| Sep 8, 2025 | 58.30 | 58.46 | 57.75 | 58.11 | 58.11 | -0.65% | 7,231 |
| Sep 5, 2025 | 58.71 | 59.56 | 58.29 | 58.49 | 58.49 | 0.34% | 9,612 |
| Sep 4, 2025 | 59.75 | 59.96 | 57.00 | 58.29 | 58.29 | -1.60% | 14,646 |
| Sep 3, 2025 | 59.32 | 60.00 | 58.98 | 59.24 | 59.24 | 0.83% | 7,863 |
| Sep 2, 2025 | 59.66 | 59.96 | 58.57 | 58.75 | 58.75 | -1.71% | 14,969 |
| Sep 1, 2025 | 59.55 | 59.78 | 59.42 | 59.77 | 59.77 | -0.58% | 7,342 |
| Aug 29, 2025 | 60.00 | 60.57 | 59.45 | 60.12 | 60.12 | 0.10% | 5,971 |
| Aug 28, 2025 | 59.57 | 60.50 | 59.57 | 60.06 | 60.06 | 0.67% | 15,440 |
| Aug 27, 2025 | 60.20 | 60.52 | 58.57 | 59.66 | 59.66 | -0.05% | 52,908 |
| Aug 26, 2025 | 59.58 | 60.22 | 59.45 | 59.69 | 59.69 | 0.08% | 6,735 |
| Aug 25, 2025 | 59.67 | 59.76 | 59.13 | 59.64 | 59.64 | 0.64% | 5,330 |
| Aug 22, 2025 | 58.00 | 59.36 | 58.00 | 59.26 | 59.26 | 1.46% | 20,345 |
| Aug 21, 2025 | 58.74 | 58.74 | 57.60 | 58.41 | 58.41 | -0.15% | 10,376 |
| Aug 20, 2025 | 59.18 | 59.40 | 58.20 | 58.50 | 58.50 | -1.86% | 10,628 |
| Aug 19, 2025 | 59.54 | 60.26 | 59.46 | 59.61 | 59.61 | -0.28% | 16,622 |
| Aug 18, 2025 | 59.03 | 59.94 | 59.03 | 59.78 | 59.78 | 0.44% | 3,775 |
| Aug 15, 2025 | 59.44 | 59.92 | 59.29 | 59.52 | 59.52 | 1.21% | 6,073 |
| Aug 14, 2025 | 60.21 | 60.36 | 58.64 | 58.81 | 58.81 | -0.93% | 24,153 |
| Aug 13, 2025 | 58.35 | 59.65 | 58.12 | 59.36 | 59.36 | 1.50% | 18,246 |
| Aug 12, 2025 | 57.80 | 58.93 | 57.80 | 58.48 | 58.48 | 0.93% | 8,888 |
| Aug 11, 2025 | 58.23 | 58.85 | 57.80 | 57.94 | 57.94 | - | 8,350 |
| Aug 8, 2025 | 58.51 | 59.01 | 57.90 | 57.94 | 57.94 | -1.35% | 9,474 |
| Aug 7, 2025 | 59.55 | 60.30 | 58.73 | 58.73 | 58.73 | -1.18% | 8,546 |
| Aug 6, 2025 | 58.99 | 59.48 | 58.64 | 59.43 | 59.43 | 1.50% | 9,444 |
| Aug 5, 2025 | 59.20 | 59.34 | 58.39 | 58.55 | 58.55 | 0.22% | 14,172 |
| Aug 4, 2025 | 58.30 | 58.92 | 58.15 | 58.42 | 58.42 | 0.21% | 24,336 |
| Aug 1, 2025 | 59.93 | 59.99 | 58.15 | 58.30 | 58.30 | -3.75% | 56,507 |
| Jul 31, 2025 | 61.10 | 61.51 | 60.26 | 60.57 | 60.57 | -1.97% | 30,173 |
| Jul 30, 2025 | 62.51 | 63.02 | 61.49 | 61.79 | 61.79 | 0.05% | 39,907 |
| Jul 29, 2025 | 67.67 | 69.34 | 61.00 | 61.76 | 61.76 | -8.69% | 168,426 |
| Jul 28, 2025 | 67.09 | 68.19 | 66.94 | 67.64 | 67.64 | 0.96% | 11,399 |
| Jul 25, 2025 | 66.61 | 67.00 | 66.18 | 67.00 | 67.00 | 0.89% | 12,335 |
| Jul 24, 2025 | 65.81 | 66.82 | 65.54 | 66.41 | 66.41 | 1.79% | 13,174 |
| Jul 23, 2025 | 65.55 | 66.00 | 64.89 | 65.24 | 65.24 | 1.68% | 16,248 |
| Jul 22, 2025 | 64.12 | 64.52 | 63.72 | 64.16 | 64.16 | -0.06% | 6,443 |
| Jul 21, 2025 | 63.95 | 65.34 | 63.69 | 64.20 | 64.20 | 1.36% | 10,188 |
| Jul 18, 2025 | 63.63 | 63.78 | 62.98 | 63.34 | 63.34 | 0.14% | 8,228 |
| Jul 17, 2025 | 62.57 | 63.34 | 62.14 | 63.25 | 63.25 | 3.08% | 15,038 |
| Jul 16, 2025 | 62.55 | 63.50 | 61.36 | 61.36 | 61.36 | -3.28% | 10,617 |
| Jul 15, 2025 | 63.36 | 63.54 | 62.92 | 63.44 | 63.44 | 0.67% | 13,038 |
| Jul 14, 2025 | 60.75 | 63.60 | 60.50 | 63.02 | 63.02 | -1.10% | 41,954 |