Paycom Software, Inc. (FRA:0PY)
Germany · Delayed Price · Currency is EUR 134.45
-2.30 (-1.68%)
Last updated: Jul 28, 2026, 10:09 AM CET
FRA:0PY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 127.80 | 127.80 | 127.80 | 127.80 | - | -0.16% | - |
| Jul 24, 2026 | 121.30 | 128.00 | 121.25 | 128.00 | 128.00 | 5.18% | - |
| Jul 23, 2026 | 121.05 | 123.00 | 120.25 | 121.70 | 121.70 | 0.12% | 80 |
| Jul 22, 2026 | 125.70 | 125.70 | 121.55 | 121.55 | 121.55 | -3.26% | - |
| Jul 21, 2026 | 130.90 | 130.90 | 125.65 | 125.65 | 125.65 | -4.45% | 30 |
| Jul 20, 2026 | 129.75 | 131.50 | 126.00 | 131.50 | 131.50 | 1.86% | 188 |
| Jul 17, 2026 | 130.00 | 132.00 | 126.95 | 129.10 | 129.10 | -1.26% | 20 |
| Jul 16, 2026 | 125.65 | 133.45 | 125.65 | 130.75 | 130.75 | 4.14% | - |
| Jul 15, 2026 | 125.10 | 128.50 | 125.10 | 125.55 | 125.55 | 0.32% | 26 |
| Jul 14, 2026 | 127.85 | 127.85 | 121.50 | 125.15 | 125.15 | -2.26% | 216 |
| Jul 13, 2026 | 120.95 | 128.05 | 120.95 | 128.05 | 128.05 | 5.52% | 70 |
| Jul 10, 2026 | 121.50 | 122.45 | 120.95 | 121.35 | 121.35 | -0.25% | - |
| Jul 9, 2026 | 120.75 | 121.65 | 115.90 | 121.65 | 121.65 | 0.62% | 462 |
| Jul 8, 2026 | 125.00 | 125.00 | 119.85 | 120.90 | 120.90 | -4.01% | - |
| Jul 7, 2026 | 122.05 | 127.40 | 122.05 | 125.95 | 125.95 | 3.36% | 80 |
| Jul 6, 2026 | 121.30 | 122.10 | 119.70 | 121.85 | 121.85 | 0.62% | 90 |
| Jul 3, 2026 | 121.30 | 121.30 | 120.95 | 121.10 | 121.10 | 0.58% | - |
| Jul 2, 2026 | 117.05 | 121.00 | 116.80 | 120.40 | 120.40 | 2.51% | 222 |
| Jul 1, 2026 | 109.30 | 117.45 | 109.30 | 117.45 | 117.45 | 6.43% | 296 |
| Jun 30, 2026 | 111.20 | 111.65 | 108.40 | 110.35 | 110.35 | -0.90% | 90 |
| Jun 29, 2026 | 113.35 | 114.10 | 111.25 | 111.35 | 111.35 | -1.50% | - |
| 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% | - |