Paychex, Inc. (FRA:PCX)
Germany · Delayed Price · Currency is EUR 81.16
+1.17 (1.46%)
At close: Mar 27, 2026
FRA:PCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | 1.46% | - |
| Mar 26, 2026 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | -0.26% | - |
| Mar 25, 2026 | 77.78 | 80.20 | 77.78 | 80.20 | 80.20 | -0.34% | 100 |
| Mar 24, 2026 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | 1.46% | - |
| Mar 23, 2026 | 79.31 | 79.31 | 79.31 | 79.31 | 79.31 | 0.97% | - |
| Mar 20, 2026 | 78.72 | 78.72 | 78.55 | 78.55 | 78.55 | -1.85% | - |
| Mar 19, 2026 | 79.00 | 80.03 | 79.00 | 80.03 | 80.03 | 0.62% | 75 |
| Mar 18, 2026 | 80.32 | 80.32 | 79.54 | 79.54 | 79.54 | -2.18% | - |
| Mar 17, 2026 | 80.60 | 81.31 | 80.60 | 81.31 | 81.31 | 0.84% | - |
| Mar 16, 2026 | 81.09 | 81.09 | 80.63 | 80.63 | 80.63 | 1.23% | - |
| Mar 13, 2026 | 79.67 | 79.67 | 79.65 | 79.65 | 79.65 | -2.72% | - |
| Mar 12, 2026 | 80.69 | 81.88 | 80.69 | 81.88 | 81.88 | 0.24% | - |
| Mar 11, 2026 | 81.70 | 81.70 | 81.68 | 81.68 | 81.68 | -0.02% | - |
| Mar 10, 2026 | 84.46 | 84.46 | 81.70 | 81.70 | 81.70 | -3.03% | - |
| Mar 9, 2026 | 86.50 | 86.50 | 84.25 | 84.25 | 84.25 | 1.48% | 120 |
| Mar 6, 2026 | 84.63 | 84.63 | 83.02 | 83.02 | 83.02 | -1.68% | - |
| Mar 5, 2026 | 82.05 | 84.44 | 82.05 | 84.44 | 84.44 | 3.96% | 100 |
| Mar 4, 2026 | 81.82 | 81.82 | 81.22 | 81.22 | 81.22 | 1.55% | - |
| Mar 3, 2026 | 79.88 | 79.98 | 79.88 | 79.98 | 79.98 | 1.45% | - |
| Mar 2, 2026 | 78.71 | 78.84 | 78.71 | 78.84 | 78.84 | 2.23% | - |
| Feb 27, 2026 | 78.36 | 78.36 | 77.12 | 77.12 | 77.12 | -3.64% | - |
| Feb 26, 2026 | 77.20 | 80.03 | 77.20 | 80.03 | 80.03 | 6.86% | 50 |
| Feb 25, 2026 | 74.71 | 74.89 | 74.71 | 74.89 | 74.89 | 0.89% | - |
| Feb 24, 2026 | 74.15 | 74.23 | 74.15 | 74.23 | 74.23 | -0.17% | - |
| Feb 23, 2026 | 77.00 | 77.00 | 74.36 | 74.36 | 74.36 | -3.39% | - |
| Feb 20, 2026 | 78.57 | 78.57 | 76.97 | 76.97 | 76.97 | -2.71% | - |
| Feb 19, 2026 | 79.95 | 79.95 | 79.11 | 79.11 | 79.11 | 0.74% | - |
| Feb 18, 2026 | 79.00 | 79.00 | 78.53 | 78.53 | 78.53 | -1.27% | - |
| Feb 17, 2026 | 79.49 | 79.54 | 79.00 | 79.54 | 79.54 | 0.42% | 50 |
| Feb 16, 2026 | 79.21 | 79.21 | 79.21 | 79.21 | 79.21 | 1.19% | - |
| Feb 13, 2026 | 77.68 | 78.28 | 77.68 | 78.28 | 78.28 | 0.42% | - |
| Feb 12, 2026 | 79.91 | 79.91 | 77.95 | 77.95 | 77.95 | -4.24% | - |
| Feb 11, 2026 | 83.08 | 83.08 | 81.40 | 81.40 | 81.40 | -0.13% | 10 |
| Feb 10, 2026 | 82.09 | 82.09 | 81.51 | 81.51 | 81.51 | 1.10% | - |
| Feb 9, 2026 | 82.64 | 82.64 | 80.62 | 80.62 | 80.62 | -4.08% | - |
| Feb 6, 2026 | 82.88 | 84.05 | 82.88 | 84.05 | 84.05 | 1.83% | 10 |
| Feb 5, 2026 | 83.49 | 83.49 | 82.54 | 82.54 | 82.54 | 1.58% | 350 |
| Feb 4, 2026 | 81.00 | 81.64 | 81.00 | 81.26 | 81.26 | -4.23% | 20 |
| Feb 3, 2026 | 86.56 | 86.56 | 84.85 | 84.85 | 84.85 | -2.46% | 30 |
| Feb 2, 2026 | 85.91 | 87.86 | 85.91 | 86.99 | 86.99 | 2.96% | 20 |
| Jan 30, 2026 | 84.93 | 84.93 | 84.49 | 84.49 | 84.49 | -0.13% | - |
| Jan 29, 2026 | 85.49 | 85.49 | 84.60 | 84.60 | 84.60 | -1.25% | 185 |
| Jan 28, 2026 | 86.57 | 86.58 | 85.67 | 85.67 | 85.67 | -1.07% | 80 |
| Jan 27, 2026 | 89.03 | 89.03 | 86.60 | 86.60 | 85.70 | -2.40% | - |
| Jan 26, 2026 | 89.31 | 89.76 | 88.73 | 88.73 | 87.81 | -1.41% | 370 |
| Jan 23, 2026 | 91.12 | 91.12 | 90.00 | 90.00 | 89.06 | -1.83% | 19 |
| Jan 22, 2026 | 91.23 | 91.68 | 91.12 | 91.68 | 90.72 | -0.04% | 109 |
| Jan 21, 2026 | 91.65 | 91.72 | 91.65 | 91.72 | 90.76 | -0.30% | - |
| Jan 20, 2026 | 93.89 | 93.89 | 92.00 | 92.00 | 91.04 | -2.45% | 60 |
| Jan 19, 2026 | 94.31 | 94.31 | 94.31 | 94.31 | 93.33 | 0.17% | - |