Paylocity Holding Corporation (FRA:0P7)
Germany · Delayed Price · Currency is EUR 92.00
-4.00 (-4.17%)
At close: Mar 27, 2026
FRA:0P7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 96.00 | 96.00 | 91.00 | 91.00 | 91.00 | -5.21% | - |
| Mar 26, 2026 | 94.00 | 97.00 | 94.00 | 96.00 | 96.00 | 2.13% | - |
| Mar 25, 2026 | 93.00 | 94.00 | 93.00 | 94.00 | 94.00 | 1.08% | 155 |
| Mar 24, 2026 | 99.50 | 99.50 | 93.00 | 93.00 | 93.00 | -6.06% | - |
| Mar 23, 2026 | 96.00 | 99.50 | 96.00 | 99.00 | 99.00 | 2.06% | - |
| Mar 20, 2026 | 95.00 | 97.50 | 95.00 | 97.00 | 97.00 | 1.57% | 60 |
| Mar 19, 2026 | 95.50 | 96.50 | 95.50 | 95.50 | 95.50 | - | - |
| Mar 18, 2026 | 96.50 | 96.50 | 95.00 | 95.50 | 95.50 | -0.52% | 130 |
| Mar 17, 2026 | 95.50 | 97.00 | 95.50 | 96.00 | 96.00 | 0.52% | - |
| Mar 16, 2026 | 96.00 | 96.00 | 95.00 | 95.50 | 95.50 | - | - |
| Mar 13, 2026 | 96.00 | 97.50 | 95.50 | 95.50 | 95.50 | -0.52% | - |
| Mar 12, 2026 | 97.50 | 99.00 | 96.00 | 96.00 | 96.00 | -2.04% | - |
| Mar 11, 2026 | 98.50 | 98.50 | 96.00 | 98.00 | 98.00 | -0.51% | - |
| Mar 10, 2026 | 103.00 | 103.00 | 97.00 | 98.50 | 98.50 | -2.48% | - |
| Mar 9, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -1.94% | 129 |
| Mar 6, 2026 | 99.50 | 103.00 | 99.50 | 103.00 | 103.00 | 3.00% | - |
| Mar 5, 2026 | 97.50 | 100.00 | 97.50 | 100.00 | 100.00 | 2.04% | 135 |
| Mar 4, 2026 | 96.50 | 98.00 | 96.00 | 98.00 | 98.00 | 1.03% | - |
| Mar 3, 2026 | 91.00 | 97.00 | 90.50 | 97.00 | 97.00 | 5.43% | 100 |
| Mar 2, 2026 | 88.50 | 92.00 | 88.50 | 92.00 | 92.00 | 2.79% | - |
| Feb 27, 2026 | 94.50 | 94.50 | 89.00 | 89.50 | 89.50 | -6.28% | - |
| Feb 26, 2026 | 87.00 | 95.50 | 87.00 | 95.50 | 95.50 | 8.52% | - |
| Feb 25, 2026 | 87.00 | 88.00 | 86.50 | 88.00 | 88.00 | 1.15% | - |
| Feb 24, 2026 | 86.50 | 88.00 | 85.50 | 87.00 | 87.00 | 1.16% | - |
| Feb 23, 2026 | 88.00 | 88.00 | 86.00 | 86.00 | 86.00 | -3.91% | - |
| Feb 20, 2026 | 91.50 | 91.50 | 89.50 | 89.50 | 89.50 | -2.19% | - |
| Feb 19, 2026 | 92.00 | 92.00 | 91.00 | 91.50 | 91.50 | -1.08% | - |
| Feb 18, 2026 | 90.50 | 92.50 | 90.00 | 92.50 | 92.50 | 2.21% | - |
| Feb 17, 2026 | 89.50 | 90.50 | 89.00 | 90.50 | 90.50 | 1.69% | - |
| Feb 16, 2026 | 89.50 | 89.50 | 89.00 | 89.00 | 89.00 | -1.11% | - |
| Feb 13, 2026 | 87.50 | 90.50 | 87.50 | 90.00 | 90.00 | 2.86% | - |
| Feb 12, 2026 | 90.50 | 90.50 | 86.00 | 87.50 | 87.50 | -3.31% | - |
| Feb 11, 2026 | 95.00 | 95.00 | 90.50 | 90.50 | 90.50 | -5.24% | - |
| Feb 10, 2026 | 93.50 | 97.50 | 93.50 | 95.50 | 95.50 | 2.14% | - |
| Feb 9, 2026 | 98.50 | 98.50 | 93.50 | 93.50 | 93.50 | -6.50% | - |
| Feb 6, 2026 | 107.00 | 107.00 | 96.50 | 100.00 | 100.00 | -6.54% | 57 |
| Feb 5, 2026 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | 0.94% | 100 |
| Feb 4, 2026 | 108.00 | 108.00 | 104.00 | 106.00 | 106.00 | -0.93% | - |
| Feb 3, 2026 | 115.00 | 115.00 | 106.00 | 107.00 | 107.00 | -6.14% | - |
| Feb 2, 2026 | 112.00 | 115.00 | 112.00 | 114.00 | 114.00 | 0.88% | - |
| Jan 30, 2026 | 110.00 | 113.00 | 110.00 | 113.00 | 113.00 | 2.73% | - |
| Jan 29, 2026 | 118.00 | 118.00 | 110.00 | 110.00 | 110.00 | -5.98% | - |
| Jan 28, 2026 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | - | - |
| Jan 27, 2026 | 123.00 | 123.00 | 117.00 | 117.00 | 117.00 | -4.10% | - |
| Jan 26, 2026 | 122.00 | 122.00 | 121.00 | 122.00 | 122.00 | -0.81% | - |
| Jan 23, 2026 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | -1.60% | - |
| Jan 22, 2026 | 120.00 | 125.00 | 120.00 | 125.00 | 125.00 | 5.04% | - |
| Jan 21, 2026 | 118.00 | 120.00 | 118.00 | 119.00 | 119.00 | 1.71% | - |
| Jan 20, 2026 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | -0.85% | - |
| Jan 19, 2026 | 119.00 | 119.00 | 117.00 | 118.00 | 118.00 | -1.67% | - |