Paylocity Holding Corporation (FRA:0P7)
Germany · Delayed Price · Currency is EUR 97.50
-3.50 (-3.47%)
Last updated: Jun 3, 2026, 7:55 PM CET
FRA:0P7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 19, 2026 | 95.50 | 100.00 | 95.50 | 97.50 | 97.50 | 1.56% | - |
| May 18, 2026 | 90.50 | 96.50 | 90.50 | 96.00 | 96.00 | 4.35% | - |
| May 15, 2026 | 87.00 | 94.00 | 87.00 | 92.00 | 92.00 | 3.95% | - |
| May 14, 2026 | 88.50 | 90.50 | 88.50 | 88.50 | 88.50 | - | - |
| May 13, 2026 | 91.00 | 91.00 | 87.00 | 88.50 | 88.50 | -2.75% | - |
| May 12, 2026 | 92.00 | 93.00 | 91.00 | 91.00 | 91.00 | -2.15% | - |
| May 11, 2026 | 93.00 | 93.00 | 92.00 | 93.00 | 93.00 | -1.59% | - |
| May 8, 2026 | 92.50 | 95.00 | 90.50 | 94.50 | 94.50 | 2.72% | - |
| May 7, 2026 | 86.00 | 92.00 | 86.00 | 92.00 | 92.00 | 5.75% | - |
| May 6, 2026 | 91.50 | 91.50 | 87.00 | 87.00 | 87.00 | -4.92% | - |
| May 5, 2026 | 92.50 | 92.50 | 90.50 | 91.50 | 91.50 | -1.61% | - |
| May 4, 2026 | 92.00 | 94.00 | 92.00 | 93.00 | 93.00 | 3.91% | - |
| Apr 30, 2026 | 91.00 | 91.00 | 89.00 | 89.50 | 89.50 | -2.19% | - |
| Apr 29, 2026 | 87.00 | 91.50 | 86.00 | 91.50 | 91.50 | 5.17% | - |
| Apr 28, 2026 | 85.50 | 88.50 | 85.50 | 87.00 | 87.00 | 0.58% | - |
| Apr 27, 2026 | 86.00 | 88.00 | 86.00 | 86.50 | 86.50 | -0.57% | - |
| Apr 24, 2026 | 85.00 | 87.50 | 83.50 | 87.00 | 87.00 | 1.75% | - |
| Apr 23, 2026 | 87.50 | 87.50 | 83.50 | 85.50 | 85.50 | -3.39% | - |
| Apr 22, 2026 | 87.50 | 89.00 | 87.50 | 88.50 | 88.50 | 1.14% | - |
| Apr 21, 2026 | 87.00 | 88.50 | 86.00 | 87.50 | 87.50 | 0.57% | - |
| Apr 20, 2026 | 84.00 | 87.00 | 84.00 | 87.00 | 87.00 | 1.75% | - |
| Apr 17, 2026 | 84.50 | 85.50 | 84.50 | 85.50 | 85.50 | 0.59% | - |
| Apr 16, 2026 | 84.50 | 85.00 | 84.50 | 85.00 | 85.00 | 0.59% | - |
| Apr 15, 2026 | 82.00 | 85.50 | 82.00 | 84.50 | 84.50 | 2.42% | - |
| Apr 14, 2026 | 83.50 | 83.50 | 82.00 | 82.50 | 82.50 | -1.79% | - |
| Apr 13, 2026 | 80.00 | 85.00 | 80.00 | 84.00 | 84.00 | 3.70% | - |
| Apr 10, 2026 | 80.50 | 81.00 | 80.00 | 81.00 | 81.00 | 0.62% | - |
| Apr 9, 2026 | 86.50 | 86.50 | 80.50 | 80.50 | 80.50 | -8.00% | - |
| Apr 8, 2026 | 93.00 | 93.00 | 87.50 | 87.50 | 87.50 | -4.37% | - |
| Apr 7, 2026 | 91.50 | 92.50 | 91.00 | 91.50 | 91.50 | - | - |
| Apr 2, 2026 | 88.50 | 91.50 | 88.50 | 91.50 | 91.50 | 1.10% | - |
| Apr 1, 2026 | 93.00 | 93.00 | 90.50 | 90.50 | 90.50 | -2.69% | - |
| Mar 31, 2026 | 94.00 | 94.00 | 93.00 | 93.00 | 93.00 | -2.11% | - |
| Mar 30, 2026 | 91.00 | 95.00 | 91.00 | 95.00 | 95.00 | 4.40% | - |
| 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 |