Paylocity Holding Corporation (FRA:0P7)
Germany · Delayed Price · Currency is EUR 157.00
-1.00 (-0.63%)
At close: Oct 23, 2026
FRA:0P7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -0.63% | - |
| Oct 22, 2026 | 147.00 | 158.00 | 147.00 | 158.00 | 158.00 | 4.64% | 40 |
| Oct 21, 2026 | 151.00 | 152.00 | 147.00 | 151.00 | 151.00 | - | - |
| Oct 20, 2026 | 146.00 | 151.00 | 146.00 | 151.00 | 151.00 | 2.03% | - |
| Oct 19, 2026 | 149.00 | 149.00 | 146.00 | 148.00 | 148.00 | 0.68% | - |
| Oct 16, 2026 | 147.00 | 149.00 | 145.00 | 147.00 | 147.00 | - | 30 |
| Oct 15, 2026 | 139.00 | 148.00 | 139.00 | 147.00 | 147.00 | 3.52% | - |
| Oct 14, 2026 | 139.00 | 142.00 | 139.00 | 142.00 | 142.00 | 1.43% | - |
| Oct 13, 2026 | 137.00 | 140.00 | 137.00 | 140.00 | 140.00 | 0.72% | - |
| Oct 12, 2026 | 136.00 | 140.00 | 136.00 | 139.00 | 139.00 | 1.46% | - |
| Oct 9, 2026 | 135.00 | 137.00 | 135.00 | 137.00 | 137.00 | 0.74% | - |
| Oct 8, 2026 | 131.00 | 136.00 | 131.00 | 136.00 | 136.00 | 3.82% | - |
| Oct 7, 2026 | 129.00 | 133.00 | 129.00 | 131.00 | 131.00 | 1.55% | - |
| Oct 6, 2026 | 130.00 | 131.00 | 129.00 | 129.00 | 129.00 | -1.53% | - |
| Oct 5, 2026 | 128.00 | 131.00 | 128.00 | 131.00 | 131.00 | 3.15% | - |
| Oct 2, 2026 | 129.00 | 129.00 | 127.00 | 127.00 | 127.00 | -2.31% | - |
| Oct 1, 2026 | 126.00 | 131.00 | 126.00 | 130.00 | 130.00 | 4.00% | - |
| Sep 30, 2026 | 124.00 | 125.00 | 123.00 | 125.00 | 125.00 | 0.81% | - |
| Sep 29, 2026 | 124.00 | 124.00 | 122.00 | 124.00 | 124.00 | -0.80% | - |
| Sep 28, 2026 | 124.00 | 126.00 | 121.00 | 125.00 | 125.00 | - | - |
| Sep 25, 2026 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | - | - |
| Sep 24, 2026 | 124.00 | 127.00 | 124.00 | 125.00 | 125.00 | - | 30 |
| Sep 23, 2026 | 126.00 | 126.00 | 124.00 | 125.00 | 125.00 | -1.57% | - |
| Sep 22, 2026 | 125.00 | 127.00 | 124.00 | 127.00 | 127.00 | 0.79% | - |
| Sep 21, 2026 | 125.00 | 126.00 | 123.00 | 126.00 | 126.00 | 1.61% | - |
| Sep 18, 2026 | 126.00 | 126.00 | 122.00 | 124.00 | 124.00 | -1.59% | - |
| Sep 17, 2026 | 128.00 | 129.00 | 125.00 | 126.00 | 126.00 | -1.56% | 60 |
| Sep 16, 2026 | 127.00 | 128.00 | 125.00 | 128.00 | 128.00 | 0.79% | - |
| Sep 15, 2026 | 127.00 | 128.00 | 125.00 | 127.00 | 127.00 | -0.78% | - |
| Sep 14, 2026 | 120.00 | 128.00 | 120.00 | 128.00 | 128.00 | 4.92% | 90 |
| Sep 11, 2026 | 122.00 | 122.00 | 121.00 | 122.00 | 122.00 | -0.81% | - |
| Sep 10, 2026 | 121.00 | 123.00 | 121.00 | 123.00 | 123.00 | 0.82% | 30 |
| Sep 9, 2026 | 122.00 | 124.00 | 121.00 | 122.00 | 122.00 | -0.81% | 40 |
| Sep 8, 2026 | 130.00 | 130.00 | 123.00 | 123.00 | 123.00 | -5.38% | 30 |
| Sep 7, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - | - |
| Sep 4, 2026 | 132.00 | 132.00 | 129.00 | 130.00 | 130.00 | -1.52% | - |
| Sep 3, 2026 | 132.00 | 135.00 | 132.00 | 132.00 | 132.00 | -0.75% | - |
| Sep 2, 2026 | 133.00 | 133.00 | 132.00 | 133.00 | 133.00 | -0.75% | - |
| Sep 1, 2026 | 137.00 | 137.00 | 134.00 | 134.00 | 134.00 | -2.19% | - |
| Aug 31, 2026 | 135.00 | 137.00 | 134.00 | 137.00 | 137.00 | 0.74% | - |
| Aug 28, 2026 | 134.00 | 136.00 | 134.00 | 136.00 | 136.00 | 0.74% | - |
| Aug 27, 2026 | 129.00 | 135.00 | 129.00 | 135.00 | 135.00 | 3.85% | - |
| Aug 26, 2026 | 129.00 | 130.00 | 128.00 | 130.00 | 130.00 | - | 90 |
| Aug 25, 2026 | 130.00 | 131.00 | 128.00 | 130.00 | 130.00 | - | - |
| 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 |