Paycom Software, Inc. (FRA:0PY)
Germany · Delayed Price · Currency is EUR 210.40
+3.60 (1.74%)
Last updated: Oct 12, 2026, 9:55 PM CET
FRA:0PY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 205.10 | 211.10 | 205.10 | 210.40 | 210.40 | 1.74% | 4 |
| Oct 9, 2026 | 203.40 | 206.80 | 203.00 | 206.80 | 206.80 | 1.17% | 4 |
| Oct 8, 2026 | 196.90 | 204.40 | 196.90 | 204.40 | 204.40 | 2.46% | - |
| Oct 7, 2026 | 195.60 | 200.40 | 195.60 | 199.50 | 199.50 | 1.45% | - |
| Oct 6, 2026 | 199.20 | 199.80 | 195.80 | 196.65 | 196.65 | -2.21% | 5 |
| Oct 5, 2026 | 194.90 | 201.10 | 194.90 | 201.10 | 201.10 | 3.02% | - |
| Oct 2, 2026 | 200.40 | 200.40 | 195.20 | 195.20 | 195.20 | -3.22% | - |
| Oct 1, 2026 | 192.55 | 201.70 | 192.55 | 201.70 | 201.70 | 5.19% | 16 |
| Sep 30, 2026 | 189.30 | 193.65 | 189.30 | 191.75 | 191.75 | -0.31% | - |
| Sep 29, 2026 | 190.70 | 192.35 | 187.85 | 192.35 | 192.35 | -0.26% | - |
| Sep 28, 2026 | 189.85 | 194.10 | 189.10 | 192.85 | 192.85 | -0.03% | 20 |
| Sep 25, 2026 | 192.40 | 194.10 | 191.30 | 192.90 | 192.90 | -0.64% | - |
| Sep 24, 2026 | 191.40 | 196.90 | 191.40 | 194.15 | 194.15 | 0.08% | - |
| Sep 23, 2026 | 194.20 | 196.30 | 194.00 | 194.00 | 194.00 | -1.20% | - |
| Sep 22, 2026 | 194.95 | 196.35 | 194.95 | 196.35 | 196.35 | -0.25% | - |
| Sep 21, 2026 | 196.05 | 197.25 | 196.05 | 196.85 | 196.85 | 0.28% | - |
| Sep 18, 2026 | 195.30 | 196.30 | 191.40 | 196.30 | 196.30 | -0.28% | - |
| Sep 17, 2026 | 198.80 | 199.15 | 193.30 | 196.85 | 196.85 | -0.86% | - |
| Sep 16, 2026 | 195.80 | 198.55 | 189.20 | 198.55 | 198.55 | 0.56% | - |
| Sep 15, 2026 | 191.70 | 199.05 | 191.70 | 197.45 | 197.45 | 2.17% | - |
| Sep 14, 2026 | 188.30 | 194.80 | 188.30 | 193.25 | 193.25 | 2.30% | - |
| Sep 11, 2026 | 185.95 | 188.90 | 185.75 | 188.90 | 188.90 | 1.48% | - |
| Sep 10, 2026 | 185.10 | 186.25 | 184.90 | 186.15 | 186.15 | 1.03% | - |
| Sep 9, 2026 | 187.40 | 187.40 | 184.25 | 184.25 | 184.25 | -2.38% | - |
| Sep 8, 2026 | 195.10 | 195.10 | 188.50 | 188.75 | 188.75 | -3.48% | - |
| Sep 7, 2026 | 197.60 | 197.60 | 195.55 | 195.55 | 195.55 | -2.00% | - |
| Sep 4, 2026 | 205.80 | 205.80 | 199.55 | 199.55 | 199.55 | -3.41% | 80 |
| Sep 3, 2026 | 203.10 | 208.50 | 202.90 | 206.60 | 206.60 | 1.47% | - |
| Sep 2, 2026 | 204.40 | 204.40 | 201.00 | 203.60 | 203.60 | -0.49% | - |
| Sep 1, 2026 | 205.20 | 207.60 | 204.60 | 204.60 | 204.60 | -0.44% | - |
| Aug 31, 2026 | 204.80 | 205.50 | 200.90 | 205.50 | 205.50 | -0.29% | - |
| Aug 28, 2026 | 202.70 | 208.10 | 200.50 | 206.10 | 206.10 | 0.49% | - |
| Aug 27, 2026 | 200.10 | 205.10 | 196.80 | 205.10 | 205.10 | 2.99% | - |
| Aug 26, 2026 | 197.65 | 199.15 | 193.40 | 199.15 | 199.15 | 0.30% | 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 |