Paylocity Holding Corporation (FRA:0P7)
Germany · Delayed Price · Currency is EUR 125.00
-1.00 (-0.79%)
Last updated: Dec 1, 2025, 8:38 AM CET
Paylocity Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | - | -0.79% | - |
| Nov 28, 2025 | 127.00 | 127.00 | 125.00 | 126.00 | 126.00 | 0.80% | - |
| Nov 27, 2025 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | -0.79% | - |
| Nov 26, 2025 | 128.00 | 128.00 | 126.00 | 126.00 | 126.00 | -1.56% | - |
| Nov 25, 2025 | 126.00 | 129.00 | 125.00 | 128.00 | 128.00 | 1.59% | - |
| Nov 24, 2025 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | -2.33% | - |
| Nov 21, 2025 | 124.00 | 129.00 | 124.00 | 129.00 | 129.00 | 4.03% | - |
| Nov 20, 2025 | 127.00 | 127.00 | 123.00 | 124.00 | 124.00 | -0.80% | - |
| Nov 19, 2025 | 125.00 | 125.00 | 123.00 | 125.00 | 125.00 | - | - |
| Nov 18, 2025 | 124.00 | 127.00 | 124.00 | 125.00 | 125.00 | - | 20 |
| Nov 17, 2025 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | -1.57% | - |
| Nov 14, 2025 | 127.00 | 127.00 | 125.00 | 127.00 | 127.00 | - | - |
| Nov 13, 2025 | 128.00 | 128.00 | 125.00 | 127.00 | 127.00 | - | - |
| Nov 12, 2025 | 129.00 | 129.00 | 127.00 | 127.00 | 127.00 | - | - |
| Nov 11, 2025 | 123.00 | 127.00 | 123.00 | 127.00 | 127.00 | 3.25% | - |
| Nov 10, 2025 | 124.00 | 124.00 | 121.00 | 123.00 | 123.00 | - | - |
| Nov 7, 2025 | 120.00 | 123.00 | 120.00 | 123.00 | 123.00 | 2.50% | - |
| Nov 6, 2025 | 126.00 | 126.00 | 120.00 | 120.00 | 120.00 | -4.76% | - |
| Nov 5, 2025 | 121.00 | 128.00 | 120.00 | 126.00 | 126.00 | 4.13% | 30 |
| Nov 4, 2025 | 120.00 | 122.00 | 120.00 | 121.00 | 121.00 | -0.82% | - |
| Nov 3, 2025 | 121.00 | 123.00 | 120.00 | 122.00 | 122.00 | - | 30 |
| Oct 31, 2025 | 121.00 | 123.00 | 121.00 | 122.00 | 122.00 | 0.83% | 34 |
| Oct 30, 2025 | 121.00 | 123.00 | 121.00 | 121.00 | 121.00 | - | - |
| Oct 29, 2025 | 129.00 | 129.00 | 121.00 | 121.00 | 121.00 | -5.47% | - |
| Oct 28, 2025 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | -1.54% | - |
| Oct 27, 2025 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | -0.76% | - |
| Oct 24, 2025 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 0.77% | - |
| Oct 23, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | -0.76% | - |
| Oct 22, 2025 | 132.00 | 133.00 | 131.00 | 131.00 | 131.00 | -1.50% | - |
| Oct 21, 2025 | 129.00 | 133.00 | 129.00 | 133.00 | 133.00 | 2.31% | - |
| Oct 20, 2025 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | 1.56% | - |
| Oct 17, 2025 | 124.00 | 128.00 | 124.00 | 128.00 | 128.00 | 1.59% | - |
| Oct 16, 2025 | 127.00 | 131.00 | 126.00 | 126.00 | 126.00 | -1.56% | 49 |
| Oct 15, 2025 | 129.00 | 130.00 | 127.00 | 128.00 | 128.00 | -1.54% | - |
| Oct 14, 2025 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | -0.76% | - |
| Oct 13, 2025 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1.55% | - |
| Oct 10, 2025 | 131.00 | 132.00 | 129.00 | 129.00 | 129.00 | -2.27% | - |
| Oct 9, 2025 | 131.00 | 133.00 | 131.00 | 132.00 | 132.00 | - | - |
| Oct 8, 2025 | 131.00 | 133.00 | 131.00 | 132.00 | 132.00 | 0.76% | - |
| Oct 7, 2025 | 132.00 | 133.00 | 130.00 | 131.00 | 131.00 | -1.50% | - |
| Oct 6, 2025 | 132.00 | 133.00 | 132.00 | 133.00 | 133.00 | - | - |
| Oct 3, 2025 | 131.00 | 133.00 | 131.00 | 133.00 | 133.00 | 0.76% | - |
| Oct 2, 2025 | 129.00 | 132.00 | 129.00 | 132.00 | 132.00 | 1.54% | - |
| Oct 1, 2025 | 133.00 | 135.00 | 130.00 | 130.00 | 130.00 | -3.70% | - |
| Sep 30, 2025 | 137.00 | 137.00 | 133.00 | 135.00 | 135.00 | -2.17% | - |
| Sep 29, 2025 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | -0.72% | - |
| Sep 26, 2025 | 139.00 | 140.00 | 139.00 | 139.00 | 139.00 | -0.71% | - |
| Sep 25, 2025 | 139.00 | 141.00 | 139.00 | 140.00 | 140.00 | - | - |
| Sep 24, 2025 | 139.00 | 141.00 | 139.00 | 140.00 | 140.00 | - | - |
| Sep 23, 2025 | 141.00 | 142.00 | 139.00 | 140.00 | 140.00 | -1.41% | - |