Paychex, Inc. (FRA:PCX)
Germany · Delayed Price · Currency is EUR 96.01
+0.15 (0.16%)
At close: Nov 28, 2025
Paychex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 96.20 | 96.20 | 96.01 | 96.01 | 96.01 | 0.16% | 100 |
| Nov 27, 2025 | 95.86 | 95.86 | 95.86 | 95.86 | 95.86 | -2.00% | - |
| Nov 26, 2025 | 97.82 | 97.82 | 97.82 | 97.82 | 97.82 | 2.24% | 2 |
| Nov 25, 2025 | 95.07 | 95.68 | 95.07 | 95.68 | 95.68 | 0.74% | 400 |
| Nov 24, 2025 | 96.65 | 96.65 | 94.98 | 94.98 | 94.98 | -0.02% | 20 |
| Nov 21, 2025 | 94.30 | 95.00 | 94.30 | 95.00 | 95.00 | 0.85% | - |
| Nov 20, 2025 | 95.67 | 95.67 | 94.20 | 94.20 | 94.20 | -0.87% | 200 |
| Nov 19, 2025 | 95.10 | 95.10 | 95.03 | 95.03 | 95.03 | -0.49% | 10 |
| Nov 18, 2025 | 95.00 | 95.50 | 95.00 | 95.50 | 95.50 | -1.30% | - |
| Nov 17, 2025 | 96.76 | 96.76 | 96.76 | 96.76 | 96.76 | 1.23% | - |
| Nov 14, 2025 | 95.58 | 95.58 | 95.58 | 95.58 | 95.58 | 0.49% | - |
| Nov 13, 2025 | 96.30 | 96.30 | 95.11 | 95.11 | 95.11 | -1.25% | 60 |
| Nov 12, 2025 | 96.29 | 96.31 | 96.29 | 96.31 | 96.31 | 0.26% | - |
| Nov 11, 2025 | 96.16 | 96.16 | 96.06 | 96.06 | 96.06 | 0.17% | - |
| Nov 10, 2025 | 96.70 | 96.70 | 95.90 | 95.90 | 95.90 | -0.61% | - |
| Nov 7, 2025 | 97.05 | 97.05 | 96.49 | 96.49 | 96.49 | -2.56% | 8 |
| Nov 6, 2025 | 100.92 | 100.92 | 99.03 | 99.03 | 98.09 | -0.69% | - |
| Nov 5, 2025 | 99.44 | 99.72 | 99.44 | 99.72 | 98.78 | 0.54% | - |
| Nov 4, 2025 | 98.43 | 99.18 | 98.43 | 99.18 | 98.24 | 0.17% | - |
| Nov 3, 2025 | 100.66 | 100.66 | 99.01 | 99.01 | 98.07 | -2.05% | - |
| Oct 31, 2025 | 101.06 | 101.08 | 101.06 | 101.08 | 100.12 | -0.30% | - |
| Oct 30, 2025 | 101.04 | 101.38 | 101.04 | 101.38 | 100.42 | -0.82% | - |
| Oct 29, 2025 | 106.26 | 106.26 | 102.22 | 102.22 | 101.25 | -4.20% | - |
| Oct 28, 2025 | 106.88 | 106.88 | 106.70 | 106.70 | 105.69 | -0.11% | 60 |
| Oct 27, 2025 | 107.44 | 107.44 | 106.82 | 106.82 | 105.81 | -0.45% | - |
| Oct 24, 2025 | 107.44 | 107.44 | 107.30 | 107.30 | 106.29 | -1.11% | - |
| Oct 23, 2025 | 108.66 | 108.66 | 108.50 | 108.50 | 107.47 | -0.86% | - |
| Oct 22, 2025 | 109.66 | 109.66 | 109.44 | 109.44 | 108.41 | 0.68% | - |
| Oct 21, 2025 | 108.56 | 108.70 | 108.56 | 108.70 | 107.67 | -0.48% | - |
| Oct 20, 2025 | 108.56 | 109.22 | 108.56 | 109.22 | 108.19 | 0.96% | - |
| Oct 17, 2025 | 107.06 | 108.18 | 107.06 | 108.18 | 107.16 | -0.73% | - |
| Oct 16, 2025 | 109.18 | 109.18 | 108.98 | 108.98 | 107.95 | -1.34% | - |
| Oct 15, 2025 | 110.66 | 110.92 | 110.18 | 110.46 | 109.42 | -0.04% | 150 |
| Oct 14, 2025 | 109.42 | 110.50 | 109.42 | 110.50 | 109.46 | 2.26% | - |
| Oct 13, 2025 | 108.54 | 108.54 | 108.06 | 108.06 | 107.04 | -0.63% | - |
| Oct 10, 2025 | 108.12 | 108.74 | 108.12 | 108.74 | 107.71 | 0.83% | - |
| Oct 9, 2025 | 108.70 | 108.70 | 107.84 | 107.84 | 106.82 | -0.30% | - |
| Oct 8, 2025 | 109.14 | 109.14 | 108.16 | 108.16 | 107.14 | 1.41% | - |
| Oct 7, 2025 | 105.92 | 106.66 | 105.92 | 106.66 | 105.65 | 1.31% | - |
| Oct 6, 2025 | 106.52 | 106.52 | 105.28 | 105.28 | 104.28 | -0.02% | - |
| Oct 3, 2025 | 105.30 | 105.30 | 105.30 | 105.30 | 104.30 | 1.15% | - |
| Oct 2, 2025 | 105.44 | 105.44 | 104.10 | 104.10 | 103.12 | -1.38% | - |
| Oct 1, 2025 | 106.72 | 106.72 | 105.56 | 105.56 | 104.56 | -0.36% | - |
| Sep 30, 2025 | 108.68 | 108.68 | 101.94 | 105.94 | 104.94 | -3.88% | 70 |
| Sep 29, 2025 | 109.50 | 110.22 | 109.50 | 110.22 | 109.18 | 1.81% | 35 |
| Sep 26, 2025 | 108.26 | 108.26 | 108.26 | 108.26 | 107.24 | -0.73% | - |
| Sep 25, 2025 | 109.06 | 109.06 | 109.06 | 109.06 | 108.03 | -0.46% | - |
| Sep 24, 2025 | 109.56 | 109.56 | 109.56 | 109.56 | 108.52 | -0.76% | - |
| Sep 23, 2025 | 110.30 | 110.40 | 110.30 | 110.40 | 109.36 | 0.05% | 15 |
| Sep 22, 2025 | 110.34 | 110.34 | 110.34 | 110.34 | 109.30 | -1.06% | - |