PayPal Holdings, Inc. (ETR:2PP)
Germany · Delayed Price · Currency is EUR 58.30
-2.27 (-3.75%)
Aug 1, 2025, 5:35 PM CET
Heartland Financial USA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 11, 2025 | 64.47 | 64.47 | 63.64 | 63.72 | 63.72 | -2.33% | 10,702 |
| Jul 10, 2025 | 63.81 | 65.24 | 63.48 | 65.24 | 65.24 | 2.16% | 24,346 |
| Jul 9, 2025 | 63.88 | 64.65 | 63.61 | 63.86 | 63.86 | -0.47% | 10,279 |
| Jul 8, 2025 | 64.91 | 65.29 | 64.00 | 64.16 | 64.16 | -1.38% | 5,487 |
| Jul 7, 2025 | 64.89 | 65.37 | 64.63 | 65.06 | 65.06 | 0.77% | 11,475 |
| Jul 4, 2025 | 64.52 | 64.82 | 63.89 | 64.56 | 64.56 | -1.10% | 6,534 |
| Jul 3, 2025 | 64.84 | 65.64 | 64.62 | 65.28 | 65.28 | 0.49% | 6,350 |
| Jul 2, 2025 | 64.29 | 65.05 | 63.84 | 64.96 | 64.96 | 1.79% | 9,121 |
| Jul 1, 2025 | 63.14 | 63.82 | 62.53 | 63.82 | 63.82 | 0.76% | 5,352 |
| Jun 30, 2025 | 63.00 | 63.37 | 62.90 | 63.34 | 63.34 | 1.28% | 3,237 |
| Jun 27, 2025 | 62.52 | 62.86 | 62.24 | 62.54 | 62.54 | 0.97% | 3,637 |
| Jun 26, 2025 | 63.03 | 63.24 | 61.29 | 61.94 | 61.94 | -1.82% | 6,395 |
| Jun 25, 2025 | 63.41 | 64.00 | 63.09 | 63.09 | 63.09 | -0.02% | 4,875 |
| Jun 24, 2025 | 62.70 | 63.50 | 62.56 | 63.10 | 63.10 | 2.52% | 13,929 |
| Jun 23, 2025 | 60.51 | 62.60 | 60.50 | 61.55 | 61.55 | 0.93% | 30,973 |
| Jun 20, 2025 | 59.36 | 61.01 | 59.36 | 60.98 | 60.98 | 3.11% | 14,890 |
| Jun 19, 2025 | 58.96 | 59.58 | 58.62 | 59.14 | 59.14 | -3.82% | 13,642 |
| Jun 18, 2025 | 61.40 | 61.91 | 61.07 | 61.49 | 61.49 | -0.85% | 4,042 |
| Jun 17, 2025 | 62.08 | 62.30 | 61.87 | 62.02 | 62.02 | -0.27% | 8,481 |
| Jun 16, 2025 | 61.61 | 62.47 | 61.42 | 62.19 | 62.19 | 0.66% | 14,669 |
| Jun 13, 2025 | 63.24 | 64.39 | 61.50 | 61.78 | 61.78 | -4.60% | 26,406 |
| Jun 12, 2025 | 64.75 | 65.00 | 63.60 | 64.76 | 64.76 | -0.52% | 18,551 |
| Jun 11, 2025 | 65.31 | 65.60 | 65.10 | 65.10 | 65.10 | -0.40% | 10,157 |
| Jun 10, 2025 | 64.42 | 65.56 | 64.07 | 65.36 | 65.36 | 1.84% | 9,231 |
| Jun 9, 2025 | 64.40 | 64.91 | 64.00 | 64.18 | 64.18 | 0.06% | 7,247 |
| Jun 6, 2025 | 63.86 | 64.53 | 63.55 | 64.14 | 64.14 | 0.05% | 5,547 |
| Jun 5, 2025 | 63.59 | 64.20 | 63.16 | 64.11 | 64.11 | 0.52% | 8,792 |
| Jun 4, 2025 | 63.08 | 63.89 | 62.54 | 63.78 | 63.78 | 2.28% | 7,372 |
| Jun 3, 2025 | 61.68 | 62.48 | 61.30 | 62.36 | 62.36 | 1.90% | 10,641 |
| Jun 2, 2025 | 61.29 | 61.38 | 60.33 | 61.20 | 61.20 | -1.51% | 12,831 |
| May 30, 2025 | 62.28 | 62.68 | 61.77 | 62.14 | 62.14 | -0.19% | 12,419 |
| May 29, 2025 | 64.61 | 64.61 | 62.26 | 62.26 | 62.26 | -1.27% | 12,700 |
| May 28, 2025 | 63.16 | 63.64 | 62.85 | 63.06 | 63.06 | -0.21% | 5,603 |
| May 27, 2025 | 61.90 | 63.29 | 61.90 | 63.19 | 63.19 | 1.48% | 10,234 |
| May 26, 2025 | 62.19 | 62.30 | 61.91 | 62.27 | 62.27 | 0.96% | 16,788 |