Paycom Software, Inc. (FRA:0PY)
Germany · Delayed Price · Currency is EUR 106.85
-0.20 (-0.19%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:0PY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 108.70 | 108.70 | 104.75 | 107.05 | 107.05 | -3.65% | 142 |
| Apr 22, 2026 | 111.05 | 113.00 | 109.85 | 111.10 | 111.10 | 0.14% | 20 |
| Apr 21, 2026 | 112.50 | 114.25 | 109.95 | 110.95 | 110.95 | -1.68% | - |
| Apr 20, 2026 | 106.75 | 112.85 | 106.75 | 112.85 | 112.85 | 4.88% | - |
| Apr 17, 2026 | 106.30 | 107.60 | 105.75 | 107.60 | 107.60 | 0.80% | 94 |
| Apr 16, 2026 | 105.60 | 107.55 | 105.60 | 106.75 | 106.75 | 2.10% | 19 |
| Apr 15, 2026 | 101.10 | 106.35 | 101.10 | 104.55 | 104.55 | 3.06% | - |
| Apr 14, 2026 | 101.10 | 102.00 | 100.75 | 101.45 | 101.45 | -0.05% | - |
| Apr 13, 2026 | 96.12 | 101.75 | 96.12 | 101.50 | 101.50 | 5.27% | - |
| Apr 10, 2026 | 97.64 | 97.64 | 94.30 | 96.42 | 96.42 | -0.97% | - |
| Apr 9, 2026 | 100.45 | 100.45 | 96.84 | 97.36 | 97.36 | -3.75% | - |
| Apr 8, 2026 | 108.35 | 108.35 | 101.15 | 101.15 | 101.15 | -5.78% | - |
| Apr 7, 2026 | 106.10 | 109.10 | 106.10 | 107.35 | 107.35 | 0.61% | - |
| Apr 2, 2026 | 103.00 | 106.70 | 103.00 | 106.70 | 106.70 | 2.60% | - |
| Apr 1, 2026 | 104.95 | 105.00 | 103.60 | 104.00 | 104.00 | -1.00% | - |
| Mar 31, 2026 | 105.90 | 106.15 | 105.05 | 105.05 | 105.05 | -0.19% | - |
| Mar 30, 2026 | 101.50 | 105.25 | 101.50 | 105.25 | 105.25 | 6.49% | - |
| Mar 27, 2026 | 106.15 | 106.15 | 98.84 | 98.84 | 98.84 | -6.75% | - |
| Mar 26, 2026 | 102.45 | 106.60 | 102.45 | 106.00 | 106.00 | 3.06% | 51 |
| Mar 25, 2026 | 102.20 | 103.90 | 102.20 | 102.85 | 102.85 | 0.88% | - |
| Mar 24, 2026 | 108.45 | 108.45 | 101.95 | 101.95 | 101.95 | -5.78% | - |
| Mar 23, 2026 | 106.55 | 109.35 | 106.55 | 108.20 | 108.20 | 0.89% | - |
| Mar 20, 2026 | 106.55 | 109.30 | 106.55 | 107.25 | 107.25 | 0.66% | - |
| Mar 19, 2026 | 107.85 | 109.50 | 106.55 | 106.55 | 106.55 | -1.11% | - |
| Mar 18, 2026 | 108.90 | 109.10 | 107.75 | 107.75 | 107.75 | -0.51% | - |
| Mar 17, 2026 | 106.25 | 109.60 | 106.25 | 108.30 | 108.30 | 1.64% | - |
| Mar 16, 2026 | 109.85 | 109.85 | 106.55 | 106.55 | 106.55 | -2.47% | - |
| Mar 13, 2026 | 109.25 | 111.15 | 109.25 | 109.25 | 109.25 | - | - |
| Mar 12, 2026 | 111.10 | 113.35 | 109.25 | 109.25 | 109.25 | -2.24% | 16 |
| Mar 11, 2026 | 112.80 | 112.80 | 111.10 | 111.75 | 111.75 | -0.89% | - |
| Mar 10, 2026 | 118.40 | 118.40 | 112.40 | 112.75 | 112.75 | -4.65% | - |
| Mar 9, 2026 | 114.35 | 118.25 | 114.35 | 118.25 | 118.25 | -0.30% | - |
| Mar 6, 2026 | 117.30 | 118.60 | 116.00 | 118.60 | 118.28 | 0.51% | - |
| Mar 5, 2026 | 114.65 | 118.00 | 114.65 | 118.00 | 117.68 | 2.08% | - |
| Mar 4, 2026 | 112.40 | 116.10 | 111.55 | 115.60 | 115.28 | 1.63% | - |
| Mar 3, 2026 | 108.55 | 113.75 | 108.55 | 113.75 | 113.44 | 3.93% | - |
| Mar 2, 2026 | 105.25 | 110.15 | 105.25 | 109.45 | 109.15 | 2.87% | - |
| Feb 27, 2026 | 107.10 | 107.10 | 103.25 | 106.40 | 106.11 | -2.92% | - |
| Feb 26, 2026 | 104.20 | 110.30 | 104.20 | 109.60 | 109.30 | 4.63% | - |
| Feb 25, 2026 | 100.60 | 104.75 | 100.60 | 104.75 | 104.46 | 3.97% | - |
| Feb 24, 2026 | 96.88 | 101.80 | 96.88 | 100.75 | 100.48 | 4.64% | - |
| Feb 23, 2026 | 96.02 | 97.88 | 96.02 | 96.28 | 96.02 | -1.51% | - |
| Feb 20, 2026 | 102.35 | 102.35 | 97.76 | 97.76 | 97.49 | -4.16% | 1 |
| Feb 19, 2026 | 104.85 | 104.85 | 101.20 | 102.00 | 101.72 | -3.50% | - |
| Feb 18, 2026 | 102.85 | 106.20 | 102.85 | 105.70 | 105.41 | 2.62% | - |
| Feb 17, 2026 | 105.00 | 105.00 | 102.05 | 103.00 | 102.72 | -2.18% | - |
| Feb 16, 2026 | 105.30 | 105.45 | 105.25 | 105.30 | 105.01 | -0.14% | - |
| Feb 13, 2026 | 100.40 | 106.45 | 100.40 | 105.45 | 105.16 | 5.58% | - |
| Feb 12, 2026 | 94.02 | 100.00 | 86.72 | 99.88 | 99.61 | 0.73% | 340 |
| Feb 11, 2026 | 105.25 | 105.25 | 99.16 | 99.16 | 98.89 | -5.61% | - |