Paylocity Holding Corporation (FRA:0P7)
Germany · Delayed Price · Currency is EUR 124.00
-2.00 (-1.59%)
At close: Sep 18, 2026
FRA:0P7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |