Paylocity Holding Corporation (FRA:0P7)
Germany · Delayed Price · Currency is EUR 130.00
0.00 (0.00%)
Last updated: Aug 26, 2026, 7:55 PM CET
FRA:0P7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 130.00 | 131.00 | 128.00 | 129.00 | 129.00 | -0.77% | - |
| Aug 24, 2026 | 129.00 | 131.00 | 128.00 | 130.00 | 130.00 | -0.76% | - |
| Aug 21, 2026 | 129.00 | 131.00 | 128.00 | 131.00 | 131.00 | - | - |
| Aug 20, 2026 | 127.00 | 131.00 | 125.00 | 131.00 | 131.00 | 3.15% | - |
| Aug 19, 2026 | 125.00 | 128.00 | 124.00 | 127.00 | 127.00 | - | - |
| Aug 18, 2026 | 123.00 | 130.00 | 123.00 | 127.00 | 127.00 | 1.60% | 60 |
| Aug 17, 2026 | 127.00 | 127.00 | 125.00 | 125.00 | 125.00 | -2.34% | 20 |
| Aug 14, 2026 | 131.00 | 131.00 | 126.00 | 128.00 | 128.00 | -2.29% | 50 |
| Aug 13, 2026 | 125.00 | 131.00 | 123.00 | 131.00 | 131.00 | 3.97% | - |
| Aug 12, 2026 | 125.00 | 126.00 | 123.00 | 126.00 | 126.00 | 0.80% | 180 |
| Aug 11, 2026 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | -0.79% | - |
| Aug 10, 2026 | 129.00 | 129.00 | 126.00 | 126.00 | 126.00 | -3.08% | - |
| Aug 7, 2026 | 130.00 | 133.00 | 130.00 | 130.00 | 130.00 | -0.76% | - |
| Aug 6, 2026 | 126.00 | 131.00 | 125.00 | 131.00 | 131.00 | 3.15% | 30 |
| Aug 5, 2026 | 128.00 | 128.00 | 124.00 | 127.00 | 127.00 | 3.25% | - |
| Aug 4, 2026 | 121.00 | 123.00 | 116.00 | 123.00 | 123.00 | 1.65% | 60 |
| Aug 3, 2026 | 119.00 | 121.00 | 119.00 | 121.00 | 121.00 | 1.68% | 30 |
| Jul 31, 2026 | 119.00 | 119.00 | 114.00 | 119.00 | 119.00 | 1.71% | 20 |
| Jul 30, 2026 | 126.00 | 126.00 | 116.00 | 117.00 | 117.00 | -7.14% | 105 |
| Jul 29, 2026 | 120.00 | 129.00 | 120.00 | 126.00 | 126.00 | 5.00% | - |
| Jul 28, 2026 | 112.00 | 121.00 | 112.00 | 120.00 | 120.00 | 5.26% | 30 |
| Jul 27, 2026 | 110.00 | 117.00 | 110.00 | 114.00 | 114.00 | 3.64% | 30 |
| Jul 24, 2026 | 104.00 | 110.00 | 104.00 | 110.00 | 110.00 | 4.76% | 38 |
| Jul 23, 2026 | 104.00 | 106.00 | 103.00 | 105.00 | 105.00 | - | 30 |
| Jul 22, 2026 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | -2.78% | - |
| Jul 21, 2026 | 112.00 | 112.00 | 108.00 | 108.00 | 108.00 | -2.70% | 100 |
| Jul 20, 2026 | 109.00 | 111.00 | 107.00 | 111.00 | 111.00 | 0.91% | 30 |
| Jul 17, 2026 | 108.00 | 111.00 | 108.00 | 110.00 | 110.00 | - | - |
| Jul 16, 2026 | 106.00 | 112.00 | 106.00 | 110.00 | 110.00 | 2.80% | 60 |
| Jul 15, 2026 | 107.00 | 109.00 | 107.00 | 107.00 | 107.00 | - | - |
| Jul 14, 2026 | 109.00 | 109.00 | 103.00 | 107.00 | 107.00 | -1.83% | - |
| Jul 13, 2026 | 101.00 | 109.00 | 101.00 | 109.00 | 109.00 | 5.83% | 30 |
| Jul 10, 2026 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | 1.98% | 70 |
| Jul 9, 2026 | 100.00 | 101.00 | 96.50 | 101.00 | 101.00 | 1.00% | - |
| Jul 8, 2026 | 103.00 | 103.00 | 100.00 | 100.00 | 100.00 | -3.85% | - |
| Jul 7, 2026 | 97.50 | 104.00 | 97.50 | 104.00 | 104.00 | 5.05% | 30 |
| Jul 6, 2026 | 101.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.98% | 60 |
| Jul 3, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.00% | - |
| Jul 2, 2026 | 96.50 | 101.00 | 96.50 | 100.00 | 100.00 | 2.56% | - |
| Jul 1, 2026 | 90.00 | 98.00 | 90.00 | 97.50 | 97.50 | 6.56% | 132 |
| Jun 30, 2026 | 92.00 | 92.00 | 90.50 | 91.50 | 91.50 | -0.54% | - |
| Jun 29, 2026 | 95.50 | 95.50 | 92.00 | 92.00 | 92.00 | - | 10 |
| Jun 26, 2026 | 86.00 | 92.00 | 86.00 | 92.00 | 92.00 | 4.55% | 120 |
| Jun 25, 2026 | 92.00 | 92.00 | 88.00 | 88.00 | 88.00 | -3.30% | 190 |
| Jun 24, 2026 | 88.00 | 91.00 | 88.00 | 91.00 | 91.00 | 2.82% | - |
| Jun 23, 2026 | 84.50 | 89.00 | 84.50 | 88.50 | 88.50 | 1.72% | - |
| Jun 22, 2026 | 87.50 | 87.50 | 86.00 | 87.00 | 87.00 | - | 35 |
| Jun 19, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -1.14% | - |
| Jun 18, 2026 | 87.00 | 88.00 | 86.50 | 88.00 | 88.00 | 1.15% | - |
| Jun 17, 2026 | 89.50 | 89.50 | 87.00 | 87.00 | 87.00 | -2.79% | - |