Paylocity Holding Corporation (FRA:0P7)
Germany · Delayed Price · Currency is EUR 115.00
+1.00 (0.88%)
Last updated: Jul 28, 2026, 1:18 PM CET
FRA:0P7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 112.00 | 115.00 | 112.00 | 115.00 | - | 0.88% | 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% | - |
| Jun 16, 2026 | 91.00 | 91.00 | 89.00 | 89.50 | 89.50 | -2.72% | - |
| Jun 15, 2026 | 94.50 | 94.50 | 92.00 | 92.00 | 92.00 | -1.60% | - |
| Jun 12, 2026 | 92.50 | 93.50 | 92.00 | 93.50 | 93.50 | - | - |
| Jun 11, 2026 | 96.00 | 96.00 | 92.50 | 93.50 | 93.50 | -3.11% | 31 |
| Jun 10, 2026 | 96.00 | 97.50 | 96.00 | 96.50 | 96.50 | -1.03% | - |
| Jun 9, 2026 | 96.50 | 97.50 | 94.50 | 97.50 | 97.50 | 0.52% | - |
| Jun 8, 2026 | 97.50 | 97.50 | 97.00 | 97.00 | 97.00 | -1.02% | - |
| Jun 5, 2026 | 95.00 | 98.00 | 95.00 | 98.00 | 98.00 | 0.51% | 30 |
| Jun 4, 2026 | 95.50 | 99.50 | 95.50 | 97.50 | 97.50 | 0.52% | 30 |
| Jun 3, 2026 | 100.00 | 100.00 | 96.50 | 97.00 | 97.00 | -3.96% | - |
| Jun 2, 2026 | 104.00 | 104.00 | 99.50 | 101.00 | 101.00 | -3.81% | - |
| Jun 1, 2026 | 98.00 | 105.00 | 98.00 | 105.00 | 105.00 | 7.14% | - |
| May 29, 2026 | 94.00 | 100.00 | 94.00 | 98.00 | 98.00 | 3.70% | - |
| May 28, 2026 | 92.50 | 95.00 | 92.00 | 94.50 | 94.50 | 1.07% | - |
| May 27, 2026 | 93.00 | 95.50 | 93.00 | 93.50 | 93.50 | -0.53% | - |
| May 26, 2026 | 98.50 | 98.50 | 93.50 | 94.00 | 94.00 | -4.57% | - |
| May 25, 2026 | 97.50 | 98.50 | 97.50 | 98.50 | 98.50 | 1.55% | - |
| May 22, 2026 | 95.50 | 97.00 | 94.50 | 97.00 | 97.00 | 1.57% | - |
| May 21, 2026 | 95.50 | 96.50 | 95.00 | 95.50 | 95.50 | -1.04% | - |
| May 20, 2026 | 96.50 | 97.00 | 93.00 | 96.50 | 96.50 | -1.03% | - |