Paychex, Inc. (FRA:PCX)
Germany · Delayed Price · Currency is EUR 108.12
-2.36 (-2.14%)
At close: Oct 23, 2025
Paychex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 108.66 | 108.66 | 108.50 | 108.50 | 108.50 | -0.86% | 150 |
| Oct 22, 2025 | 109.66 | 109.66 | 109.44 | 109.44 | 109.44 | 0.68% | 150 |
| Oct 21, 2025 | 108.56 | 108.70 | 108.56 | 108.70 | 108.70 | -0.48% | 150 |
| Oct 20, 2025 | 108.56 | 109.22 | 108.56 | 109.22 | 109.22 | 0.96% | 150 |
| Oct 17, 2025 | 107.06 | 108.18 | 107.06 | 108.18 | 108.18 | -0.73% | 150 |
| Oct 16, 2025 | 109.18 | 109.18 | 108.98 | 108.98 | 108.98 | -1.34% | 150 |
| Oct 15, 2025 | 110.66 | 110.92 | 110.18 | 110.46 | 110.46 | -0.04% | 150 |
| Oct 14, 2025 | 109.42 | 110.50 | 109.42 | 110.50 | 110.50 | 2.26% | 70 |
| Oct 13, 2025 | 108.54 | 108.54 | 108.06 | 108.06 | 108.06 | -0.63% | 70 |
| Oct 10, 2025 | 108.12 | 108.74 | 108.12 | 108.74 | 108.74 | 0.83% | 70 |
| Oct 9, 2025 | 108.70 | 108.70 | 107.84 | 107.84 | 107.84 | -0.30% | 70 |
| Oct 8, 2025 | 109.14 | 109.14 | 108.16 | 108.16 | 108.16 | 1.41% | 70 |
| Oct 7, 2025 | 105.92 | 106.66 | 105.92 | 106.66 | 106.66 | 1.31% | - |
| Oct 6, 2025 | 106.52 | 106.52 | 105.28 | 105.28 | 105.28 | -0.02% | 1,582 |
| Oct 3, 2025 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | 1.15% | 867 |
| Oct 2, 2025 | 105.44 | 105.44 | 104.10 | 104.10 | 104.10 | -1.38% | 1,008 |
| Oct 1, 2025 | 106.72 | 106.72 | 105.56 | 105.56 | 105.56 | -0.36% | 407 |
| Sep 30, 2025 | 108.68 | 108.68 | 101.94 | 105.94 | 105.94 | -3.88% | 70 |
| Sep 29, 2025 | 109.50 | 110.22 | 109.50 | 110.22 | 110.22 | 1.81% | 35 |
| Sep 26, 2025 | 108.26 | 108.26 | 108.26 | 108.26 | 108.26 | -0.73% | 65 |
| Sep 25, 2025 | 109.06 | 109.06 | 109.06 | 109.06 | 109.06 | -0.46% | 489 |
| Sep 24, 2025 | 109.56 | 109.56 | 109.56 | 109.56 | 109.56 | -0.76% | 15 |
| Sep 23, 2025 | 110.30 | 110.40 | 110.30 | 110.40 | 110.40 | 0.05% | 15 |
| Sep 22, 2025 | 110.34 | 110.34 | 110.34 | 110.34 | 110.34 | -1.06% | 15 |
| Sep 19, 2025 | 111.10 | 111.52 | 111.10 | 111.52 | 111.52 | -0.45% | 107 |
| Sep 18, 2025 | 112.38 | 112.38 | 112.02 | 112.02 | 112.02 | -0.25% | 15 |
| Sep 17, 2025 | 110.74 | 112.30 | 110.74 | 112.30 | 112.30 | 1.50% | 107 |
| Sep 16, 2025 | 111.74 | 111.74 | 110.64 | 110.64 | 110.64 | -3.30% | 15 |
| Sep 15, 2025 | 115.24 | 115.24 | 114.42 | 114.42 | 114.42 | -0.83% | 40 |
| Sep 12, 2025 | 115.30 | 115.38 | 115.30 | 115.38 | 115.38 | 1.39% | 4 |
| Sep 11, 2025 | 113.58 | 113.80 | 113.58 | 113.80 | 113.80 | -0.87% | 145 |
| Sep 10, 2025 | 114.46 | 114.80 | 114.46 | 114.80 | 114.80 | 0.09% | - |
| Sep 9, 2025 | 114.98 | 114.98 | 114.70 | 114.70 | 114.70 | -0.33% | 107 |
| Sep 8, 2025 | 115.30 | 115.30 | 115.08 | 115.08 | 115.08 | -1.52% | 107 |
| Sep 5, 2025 | 117.34 | 117.34 | 116.86 | 116.86 | 116.86 | -0.39% | 107 |
| Sep 4, 2025 | 116.02 | 117.32 | 116.02 | 117.32 | 117.32 | 1.72% | 107 |
| Sep 3, 2025 | 116.14 | 116.14 | 115.34 | 115.34 | 115.34 | -2.68% | 60 |
| Sep 2, 2025 | 118.24 | 118.52 | 118.24 | 118.52 | 118.52 | -0.02% | 60 |
| Sep 1, 2025 | 118.54 | 118.54 | 118.54 | 118.54 | 118.54 | -0.10% | 60 |
| Aug 29, 2025 | 118.44 | 118.66 | 118.44 | 118.66 | 118.66 | 0.20% | 60 |
| Aug 28, 2025 | 118.22 | 118.42 | 118.22 | 118.42 | 118.42 | -0.57% | 60 |
| Aug 27, 2025 | 118.58 | 119.10 | 118.58 | 119.10 | 119.10 | 0.15% | 60 |
| Aug 26, 2025 | 118.82 | 118.92 | 118.82 | 118.92 | 118.92 | -0.60% | 60 |
| Aug 25, 2025 | 119.86 | 119.86 | 119.64 | 119.64 | 119.64 | 0.94% | 60 |
| Aug 22, 2025 | 118.52 | 118.52 | 118.52 | 118.52 | 118.52 | 0.22% | 60 |
| Aug 21, 2025 | 119.02 | 119.02 | 118.26 | 118.26 | 118.26 | -1.55% | 60 |
| Aug 20, 2025 | 119.00 | 120.12 | 119.00 | 120.12 | 120.12 | 1.30% | 60 |
| Aug 19, 2025 | 117.62 | 118.58 | 117.62 | 118.58 | 118.58 | 0.71% | 60 |
| Aug 18, 2025 | 117.74 | 117.74 | 117.74 | 117.74 | 117.74 | -0.46% | 60 |
| Aug 15, 2025 | 117.14 | 118.28 | 117.14 | 118.28 | 118.28 | 0.12% | 60 |