Paycom Software, Inc. (FRA:0PY)
Germany · Delayed Price · Currency is EUR 199.10
+0.55 (0.28%)
At close: Aug 26, 2026
FRA:0PY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 197.65 | 197.65 | 197.25 | 197.25 | - | -0.65% | 20 |
| Aug 25, 2026 | 196.20 | 199.30 | 193.10 | 198.55 | 198.55 | 0.79% | 20 |
| Aug 24, 2026 | 194.70 | 197.75 | 193.60 | 197.00 | 197.00 | 1.22% | - |
| Aug 21, 2026 | 193.05 | 196.05 | 191.85 | 194.95 | 194.63 | 0.75% | - |
| Aug 20, 2026 | 189.45 | 193.50 | 188.35 | 193.50 | 193.18 | 2.41% | 20 |
| Aug 19, 2026 | 185.05 | 190.25 | 182.65 | 188.95 | 188.64 | 1.04% | - |
| Aug 18, 2026 | 183.90 | 190.85 | 183.90 | 187.00 | 186.69 | 0.84% | 12 |
| Aug 17, 2026 | 187.30 | 187.30 | 184.15 | 185.45 | 185.14 | -1.20% | - |
| Aug 14, 2026 | 192.75 | 192.75 | 186.65 | 187.70 | 187.39 | -3.00% | - |
| Aug 13, 2026 | 182.60 | 193.50 | 179.60 | 193.50 | 193.18 | 6.32% | - |
| Aug 12, 2026 | 183.05 | 183.05 | 177.30 | 182.00 | 181.70 | -0.76% | 103 |
| Aug 11, 2026 | 184.00 | 186.05 | 182.70 | 183.40 | 183.10 | -0.78% | - |
| Aug 10, 2026 | 185.15 | 185.15 | 182.70 | 184.85 | 184.55 | -0.59% | 20 |
| Aug 7, 2026 | 186.25 | 189.05 | 184.05 | 185.95 | 185.64 | 0.16% | 40 |
| Aug 6, 2026 | 165.35 | 190.30 | 165.35 | 185.65 | 185.34 | 22.42% | 120 |
| Aug 5, 2026 | 151.75 | 153.20 | 149.95 | 151.65 | 151.40 | 0.50% | 20 |
| Aug 4, 2026 | 146.20 | 150.90 | 143.15 | 150.90 | 150.65 | 3.53% | 60 |
| Aug 3, 2026 | 140.00 | 147.10 | 140.00 | 145.75 | 145.51 | 2.35% | 110 |
| Jul 31, 2026 | 140.25 | 142.40 | 135.95 | 142.40 | 142.17 | 2.01% | - |
| Jul 30, 2026 | 147.20 | 147.20 | 136.90 | 139.60 | 139.37 | -5.83% | 30 |
| Jul 29, 2026 | 141.00 | 150.40 | 141.00 | 148.25 | 148.01 | 4.40% | 80 |
| Jul 28, 2026 | 132.50 | 142.30 | 132.50 | 142.00 | 141.77 | 5.73% | 90 |
| Jul 27, 2026 | 127.80 | 136.80 | 127.15 | 134.30 | 134.08 | 4.92% | - |
| Jul 24, 2026 | 121.30 | 128.00 | 121.25 | 128.00 | 127.79 | 5.18% | - |
| Jul 23, 2026 | 121.05 | 123.00 | 120.25 | 121.70 | 121.50 | 0.12% | 80 |
| Jul 22, 2026 | 125.70 | 125.70 | 121.55 | 121.55 | 121.35 | -3.26% | - |
| Jul 21, 2026 | 130.90 | 130.90 | 125.65 | 125.65 | 125.44 | -4.45% | 30 |
| Jul 20, 2026 | 129.75 | 131.50 | 126.00 | 131.50 | 131.28 | 1.86% | 188 |
| Jul 17, 2026 | 130.00 | 132.00 | 126.95 | 129.10 | 128.89 | -1.26% | 20 |
| Jul 16, 2026 | 125.65 | 133.45 | 125.65 | 130.75 | 130.53 | 4.14% | - |
| Jul 15, 2026 | 125.10 | 128.50 | 125.10 | 125.55 | 125.34 | 0.32% | 26 |
| Jul 14, 2026 | 127.85 | 127.85 | 121.50 | 125.15 | 124.94 | -2.26% | 216 |
| Jul 13, 2026 | 120.95 | 128.05 | 120.95 | 128.05 | 127.84 | 5.52% | 70 |
| Jul 10, 2026 | 121.50 | 122.45 | 120.95 | 121.35 | 121.15 | -0.25% | - |
| Jul 9, 2026 | 120.75 | 121.65 | 115.90 | 121.65 | 121.45 | 0.62% | 462 |
| Jul 8, 2026 | 125.00 | 125.00 | 119.85 | 120.90 | 120.70 | -4.01% | - |
| Jul 7, 2026 | 122.05 | 127.40 | 122.05 | 125.95 | 125.74 | 3.36% | 80 |
| Jul 6, 2026 | 121.30 | 122.10 | 119.70 | 121.85 | 121.65 | 0.62% | 90 |
| Jul 3, 2026 | 121.30 | 121.30 | 120.95 | 121.10 | 120.90 | 0.58% | - |
| Jul 2, 2026 | 117.05 | 121.00 | 116.80 | 120.40 | 120.20 | 2.51% | 222 |
| Jul 1, 2026 | 109.30 | 117.45 | 109.30 | 117.45 | 117.26 | 6.43% | 296 |
| Jun 30, 2026 | 111.20 | 111.65 | 108.40 | 110.35 | 110.17 | -0.90% | 90 |
| Jun 29, 2026 | 113.35 | 114.10 | 111.25 | 111.35 | 111.17 | -1.50% | - |
| Jun 26, 2026 | 108.60 | 113.35 | 108.60 | 113.05 | 112.86 | 3.95% | 50 |
| Jun 25, 2026 | 111.45 | 111.85 | 108.75 | 108.75 | 108.57 | -2.99% | 30 |
| Jun 24, 2026 | 108.70 | 112.65 | 108.70 | 112.10 | 111.92 | 2.66% | - |
| Jun 23, 2026 | 107.40 | 109.75 | 107.40 | 109.20 | 109.02 | 0.09% | - |
| Jun 22, 2026 | 108.35 | 109.10 | 106.95 | 109.10 | 108.92 | 0.97% | - |
| Jun 19, 2026 | 108.40 | 108.40 | 108.05 | 108.05 | 107.87 | -0.18% | - |
| Jun 18, 2026 | 107.35 | 108.95 | 107.25 | 108.25 | 108.07 | 1.12% | 30 |