PayPal Holdings, Inc. (FRA:2PP)
Germany · Delayed Price · Currency is EUR 53.99
-0.15 (-0.28%)
At close: Dec 1, 2025
PayPal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 53.00 | 54.45 | 53.00 | 53.99 | 53.99 | -0.28% | 2,700 |
| Nov 28, 2025 | 54.00 | 54.37 | 53.64 | 54.14 | 54.14 | 1.12% | 1,857 |
| Nov 27, 2025 | 53.61 | 53.78 | 53.23 | 53.54 | 53.54 | 0.17% | 3,395 |
| Nov 26, 2025 | 53.45 | 53.62 | 52.80 | 53.45 | 53.45 | 0.34% | 4,474 |
| Nov 25, 2025 | 52.52 | 53.38 | 52.28 | 53.27 | 53.27 | 1.45% | 2,365 |
| Nov 24, 2025 | 53.05 | 53.34 | 51.94 | 52.51 | 52.51 | -0.47% | 5,232 |
| Nov 21, 2025 | 50.05 | 52.80 | 50.00 | 52.76 | 52.76 | 4.48% | 5,844 |
| Nov 20, 2025 | 53.00 | 53.01 | 50.50 | 50.50 | 50.50 | -2.25% | 3,131 |
| Nov 19, 2025 | 52.00 | 52.93 | 51.36 | 51.66 | 51.66 | -1.60% | 4,449 |
| Nov 18, 2025 | 52.85 | 53.42 | 52.29 | 52.50 | 52.38 | -1.52% | 2,073 |
| Nov 17, 2025 | 54.01 | 54.72 | 52.96 | 53.31 | 53.19 | -1.28% | 8,947 |
| Nov 14, 2025 | 56.04 | 56.12 | 54.00 | 54.00 | 53.88 | -4.32% | 5,313 |
| Nov 13, 2025 | 58.03 | 58.03 | 56.44 | 56.44 | 56.31 | -2.61% | 1,120 |
| Nov 12, 2025 | 58.39 | 58.74 | 57.81 | 57.95 | 57.82 | -0.26% | 1,873 |
| Nov 11, 2025 | 57.00 | 58.52 | 57.00 | 58.10 | 57.97 | 0.90% | 1,058 |
| Nov 10, 2025 | 58.00 | 58.32 | 57.08 | 57.58 | 57.45 | 0.58% | 857 |
| Nov 7, 2025 | 58.00 | 58.00 | 56.12 | 57.25 | 57.12 | -0.87% | 3,104 |
| Nov 6, 2025 | 59.10 | 59.16 | 57.56 | 57.75 | 57.62 | -2.12% | 2,125 |
| Nov 5, 2025 | 57.75 | 59.19 | 57.55 | 59.00 | 58.87 | 1.72% | 3,055 |
| Nov 4, 2025 | 59.20 | 59.20 | 57.50 | 58.00 | 57.87 | -2.65% | 4,225 |
| Nov 3, 2025 | 60.16 | 61.05 | 59.58 | 59.58 | 59.44 | -0.83% | 6,911 |
| Oct 31, 2025 | 59.47 | 60.33 | 58.65 | 60.08 | 59.94 | 1.95% | 2,348 |
| Oct 30, 2025 | 60.50 | 61.16 | 58.88 | 58.93 | 58.80 | -2.48% | 3,761 |
| Oct 29, 2025 | 64.50 | 64.52 | 59.87 | 60.43 | 60.29 | -4.76% | 7,703 |
| Oct 28, 2025 | 60.55 | 70.87 | 60.26 | 63.45 | 63.31 | 4.77% | 13,212 |
| Oct 27, 2025 | 60.40 | 61.33 | 60.28 | 60.56 | 60.42 | 0.75% | 2,900 |
| Oct 24, 2025 | 60.12 | 61.15 | 59.98 | 60.11 | 59.97 | - | 2,960 |
| Oct 23, 2025 | 58.60 | 60.11 | 58.60 | 60.11 | 59.97 | 2.11% | 2,918 |
| Oct 22, 2025 | 60.42 | 60.42 | 58.87 | 58.87 | 58.74 | -2.48% | 2,166 |
| Oct 21, 2025 | 59.40 | 60.55 | 59.11 | 60.37 | 60.23 | 1.41% | 2,848 |
| Oct 20, 2025 | 57.90 | 59.53 | 57.90 | 59.53 | 59.39 | 2.92% | 4,027 |
| Oct 17, 2025 | 56.40 | 57.88 | 55.00 | 57.84 | 57.71 | 2.41% | 3,410 |
| Oct 16, 2025 | 58.62 | 58.79 | 56.10 | 56.48 | 56.35 | -3.58% | 4,761 |
| Oct 15, 2025 | 59.74 | 60.04 | 58.58 | 58.58 | 58.45 | -1.84% | 6,055 |
| Oct 14, 2025 | 58.70 | 59.98 | 58.10 | 59.68 | 59.54 | 0.02% | 2,798 |
| Oct 13, 2025 | 61.30 | 61.50 | 58.99 | 59.67 | 59.53 | -1.76% | 8,224 |
| Oct 10, 2025 | 65.96 | 66.08 | 60.74 | 60.74 | 60.60 | -6.90% | 7,242 |
| Oct 9, 2025 | 65.70 | 66.45 | 64.97 | 65.24 | 65.09 | -0.37% | 3,655 |
| Oct 8, 2025 | 64.90 | 65.81 | 63.50 | 65.48 | 65.33 | 2.63% | 7,184 |
| Oct 7, 2025 | 62.20 | 64.73 | 62.01 | 63.80 | 63.65 | 4.28% | 7,949 |
| Oct 6, 2025 | 59.00 | 61.18 | 59.00 | 61.18 | 61.04 | 3.99% | 5,358 |
| Oct 3, 2025 | 58.60 | 58.83 | 58.19 | 58.83 | 58.70 | 0.56% | 1,515 |
| Oct 2, 2025 | 57.30 | 58.50 | 57.00 | 58.50 | 58.37 | 3.19% | 12,667 |
| Oct 1, 2025 | 56.66 | 57.59 | 56.30 | 56.69 | 56.56 | -1.06% | 3,561 |
| Sep 30, 2025 | 59.60 | 59.85 | 57.14 | 57.30 | 57.17 | -3.71% | 10,120 |
| Sep 29, 2025 | 57.70 | 60.70 | 57.70 | 59.51 | 59.37 | 3.35% | 17,138 |
| Sep 26, 2025 | 57.13 | 57.71 | 57.06 | 57.58 | 57.45 | 1.04% | 6,948 |
| Sep 25, 2025 | 58.10 | 58.10 | 56.80 | 56.99 | 56.86 | -1.42% | 2,978 |
| Sep 24, 2025 | 57.27 | 58.14 | 57.13 | 57.81 | 57.68 | 1.14% | 2,280 |
| Sep 23, 2025 | 57.52 | 58.35 | 57.00 | 57.16 | 57.03 | -0.10% | 4,946 |