PayPoint plc (FRA:PAN0)
Germany · Delayed Price · Currency is EUR 6.20
-0.15 (-2.36%)
At close: Jan 30, 2026
PayPoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -2.36% | - |
| Jan 29, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 15.45% | - |
| Jan 28, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -5.17% | - |
| Jan 27, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -7.94% | - |
| Jan 26, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 12.50% | 55 |
| Jan 23, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.90% | - |
| Jan 22, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 3.74% | - |
| Jan 21, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -2.73% | - |
| Jan 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 3.77% | - |
| Jan 19, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.93% | - |
| Jan 16, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 3.88% | - |
| Jan 15, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Jan 14, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | - |
| Jan 13, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Jan 12, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Jan 9, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Jan 8, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | - |
| Jan 7, 2026 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | - | 461 |
| Jan 6, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Jan 5, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Jan 2, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Dec 30, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| Dec 29, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Dec 23, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Dec 22, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Dec 19, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Dec 18, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Dec 17, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.82% | - |
| Dec 16, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.22% | - |
| Dec 15, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 2.08% | - |
| Dec 12, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.23% | - |
| Dec 11, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.25% | - |
| Dec 10, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -3.23% | - |
| Dec 9, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 4.20% | - |
| Dec 8, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.83% | - |
| Dec 5, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Dec 4, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -4.00% | - |
| Dec 3, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Dec 2, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -5.66% | - |
| Dec 1, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 3.52% | - |
| Nov 28, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 1.79% | - |
| Nov 27, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -2.71% | - |
| Nov 26, 2025 | 5.17 | 5.17 | 5.17 | 5.17 | 5.06 | 0.19% | - |
| Nov 25, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.05 | -7.03% | - |
| Nov 24, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.43 | 2.78% | - |
| Nov 21, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.28 | -24.90% | - |
| Nov 20, 2025 | 7.19 | 7.19 | 7.19 | 7.19 | 7.03 | 1.27% | - |
| Nov 19, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 6.94 | 1.72% | - |
| Nov 18, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.83 | -0.29% | - |
| Nov 17, 2025 | 7.15 | 7.15 | 7.00 | 7.00 | 6.85 | -3.18% | 1 |