Paycom Software, Inc. (FRA:0PY)
Germany · Delayed Price · Currency is EUR 112.90
+4.15 (3.82%)
At close: Jun 26, 2026
FRA:0PY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 108.60 | 113.35 | 108.60 | 113.05 | 113.05 | 3.95% | 50 |
| Jun 25, 2026 | 111.45 | 111.85 | 108.75 | 108.75 | 108.75 | -2.99% | 30 |
| Jun 24, 2026 | 108.70 | 112.65 | 108.70 | 112.10 | 112.10 | 2.66% | - |
| Jun 23, 2026 | 107.40 | 109.75 | 107.40 | 109.20 | 109.20 | 0.09% | - |
| Jun 22, 2026 | 108.35 | 109.10 | 106.95 | 109.10 | 109.10 | 0.97% | - |
| Jun 19, 2026 | 108.40 | 108.40 | 108.05 | 108.05 | 108.05 | -0.18% | - |
| Jun 18, 2026 | 107.35 | 108.95 | 107.25 | 108.25 | 108.25 | 1.12% | 30 |
| Jun 17, 2026 | 110.70 | 110.70 | 107.05 | 107.05 | 107.05 | -3.86% | - |
| Jun 16, 2026 | 115.80 | 115.80 | 111.00 | 111.35 | 111.35 | -3.97% | - |
| Jun 15, 2026 | 116.45 | 119.65 | 115.95 | 115.95 | 115.95 | -0.13% | - |
| Jun 12, 2026 | 114.00 | 116.10 | 113.20 | 116.10 | 116.10 | 1.09% | 30 |
| Jun 11, 2026 | 118.10 | 118.25 | 111.70 | 114.85 | 114.85 | -2.96% | 30 |
| Jun 10, 2026 | 117.15 | 119.90 | 117.15 | 118.35 | 118.35 | 0.25% | - |
| Jun 9, 2026 | 117.10 | 118.05 | 115.20 | 118.05 | 118.05 | -0.21% | - |
| Jun 8, 2026 | 118.40 | 118.40 | 116.90 | 118.30 | 118.30 | -1.21% | - |
| Jun 5, 2026 | 117.50 | 119.75 | 117.50 | 119.75 | 119.75 | 1.31% | - |
| Jun 4, 2026 | 118.20 | 120.60 | 118.20 | 118.20 | 118.20 | -0.25% | - |
| Jun 3, 2026 | 123.35 | 123.35 | 117.15 | 118.50 | 118.50 | -3.85% | - |
| Jun 2, 2026 | 126.65 | 126.65 | 123.25 | 123.25 | 123.25 | -4.27% | - |
| Jun 1, 2026 | 119.40 | 128.75 | 119.40 | 128.75 | 128.75 | 7.16% | - |
| May 29, 2026 | 117.05 | 123.20 | 117.05 | 120.15 | 120.15 | 2.52% | 40 |
| May 28, 2026 | 113.45 | 118.35 | 113.15 | 117.20 | 117.20 | 2.99% | 8 |
| May 27, 2026 | 113.80 | 116.30 | 113.40 | 113.80 | 113.80 | -0.35% | - |
| May 26, 2026 | 118.35 | 118.35 | 114.20 | 114.20 | 114.20 | -3.73% | - |
| May 25, 2026 | 118.75 | 118.95 | 118.75 | 118.95 | 118.63 | 0.42% | - |
| May 22, 2026 | 115.45 | 118.45 | 115.45 | 118.45 | 118.13 | 2.64% | - |
| May 21, 2026 | 118.00 | 118.10 | 114.65 | 115.40 | 115.09 | -1.95% | 30 |
| May 20, 2026 | 121.05 | 121.05 | 116.00 | 117.70 | 117.38 | -2.97% | - |
| May 19, 2026 | 118.80 | 122.15 | 118.80 | 121.30 | 120.97 | 2.32% | - |
| May 18, 2026 | 115.80 | 119.80 | 115.80 | 118.55 | 118.23 | 1.02% | - |
| May 15, 2026 | 113.30 | 119.35 | 113.30 | 117.35 | 117.03 | 2.13% | - |
| May 14, 2026 | 115.00 | 115.50 | 114.40 | 114.90 | 114.59 | -0.52% | - |
| May 13, 2026 | 116.70 | 116.70 | 113.15 | 115.50 | 115.19 | -0.82% | - |
| May 12, 2026 | 118.00 | 119.25 | 116.45 | 116.45 | 116.13 | -1.06% | 96 |
| May 11, 2026 | 115.65 | 117.70 | 115.40 | 117.70 | 117.38 | 1.90% | 17 |
| May 8, 2026 | 117.55 | 117.55 | 112.90 | 115.50 | 115.19 | -0.94% | - |
| May 7, 2026 | 107.30 | 116.60 | 107.30 | 116.60 | 116.28 | 8.87% | - |
| May 6, 2026 | 111.90 | 111.90 | 107.10 | 107.10 | 106.81 | -4.67% | - |
| May 5, 2026 | 112.85 | 113.30 | 110.90 | 112.35 | 112.05 | -0.71% | - |
| May 4, 2026 | 112.25 | 115.55 | 112.25 | 113.15 | 112.84 | 5.01% | 70 |
| Apr 30, 2026 | 108.40 | 108.40 | 106.75 | 107.75 | 107.46 | -1.42% | - |
| Apr 29, 2026 | 106.40 | 109.30 | 105.65 | 109.30 | 109.00 | 2.44% | - |
| Apr 28, 2026 | 105.35 | 107.30 | 105.35 | 106.70 | 106.41 | 1.38% | - |
| Apr 27, 2026 | 104.80 | 106.65 | 104.80 | 105.25 | 104.97 | 0.10% | - |
| Apr 24, 2026 | 106.85 | 106.85 | 104.30 | 105.15 | 104.87 | -1.77% | - |
| Apr 23, 2026 | 108.70 | 108.70 | 104.75 | 107.05 | 106.76 | -3.65% | 142 |
| Apr 22, 2026 | 111.05 | 113.00 | 109.85 | 111.10 | 110.80 | 0.14% | 20 |
| Apr 21, 2026 | 112.50 | 114.25 | 109.95 | 110.95 | 110.65 | -1.68% | - |
| Apr 20, 2026 | 106.75 | 112.85 | 106.75 | 112.85 | 112.54 | 4.88% | - |
| Apr 17, 2026 | 106.30 | 107.60 | 105.75 | 107.60 | 107.31 | 0.80% | 94 |