Paychex, Inc. (FRA:PCX)
Germany · Delayed Price · Currency is EUR 125.92
-2.22 (-1.73%)
Last updated: Jul 31, 2025
Inozyme Pharma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 125.68 | 125.68 | 121.10 | 121.10 | - | -5.35% | - |
| Jul 31, 2025 | 125.98 | 128.06 | 125.92 | 127.94 | - | -0.16% | 162 |
| Jul 30, 2025 | 127.34 | 128.14 | 127.34 | 128.14 | - | 1.73% | 12 |
| Jul 29, 2025 | 126.46 | 127.54 | 125.96 | 125.96 | - | -0.55% | 12 |
| Jul 28, 2025 | 126.52 | 127.96 | 126.52 | 126.66 | - | 1.51% | 35 |
| Jul 25, 2025 | 124.50 | 125.00 | 124.50 | 124.78 | - | 1.33% | 100 |
| Jul 24, 2025 | 122.72 | 123.14 | 122.72 | 123.14 | - | -0.19% | - |
| Jul 23, 2025 | 123.36 | 123.38 | 123.36 | 123.38 | - | -0.23% | 21 |
| Jul 22, 2025 | 121.80 | 123.66 | 121.80 | 123.66 | - | 1.19% | - |
| Jul 21, 2025 | 122.54 | 122.54 | 121.74 | 122.20 | - | -0.31% | 21 |
| Jul 18, 2025 | 123.30 | 123.30 | 122.58 | 122.58 | - | -0.94% | 186 |
| Jul 17, 2025 | 122.56 | 124.04 | 122.56 | 123.74 | - | 1.61% | 186 |
| Jul 16, 2025 | 120.60 | 121.78 | 120.60 | 121.78 | - | -0.52% | 156 |
| Jul 15, 2025 | 123.70 | 123.70 | 122.42 | 122.42 | - | -0.10% | 156 |
| Jul 14, 2025 | 121.82 | 122.54 | 121.82 | 122.54 | - | -0.92% | 156 |
| Jul 11, 2025 | 123.68 | 123.68 | 123.68 | 123.68 | - | -0.24% | 156 |
| Jul 10, 2025 | 123.80 | 123.98 | 123.80 | 123.98 | - | 0.15% | 156 |
| Jul 9, 2025 | 123.80 | 123.80 | 123.80 | 123.80 | - | -0.19% | - |
| Jul 8, 2025 | 124.04 | 124.04 | 124.04 | 124.04 | - | -0.45% | 156 |
| Jul 7, 2025 | 124.04 | 125.54 | 124.04 | 124.60 | - | 0.58% | 156 |
| Jul 4, 2025 | 124.70 | 124.70 | 123.88 | 123.88 | - | -0.16% | 40 |
| Jul 3, 2025 | 123.64 | 124.20 | 123.64 | 124.08 | - | -0.93% | - |
| Jul 2, 2025 | 125.14 | 125.24 | 125.14 | 125.24 | - | 1.57% | 1 |
| Jul 1, 2025 | 123.30 | 123.30 | 123.30 | 123.30 | - | 0.20% | - |
| Jun 30, 2025 | 123.06 | 123.06 | 123.06 | 123.06 | - | 1.70% | - |
| Jun 27, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | - | 0.52% | 57 |
| Jun 26, 2025 | 117.34 | 120.38 | 117.34 | 120.38 | - | -9.75% | 57 |
| Jun 25, 2025 | 131.34 | 133.38 | 131.20 | 133.38 | - | 3.04% | 50 |
| Jun 24, 2025 | 131.16 | 132.20 | 129.44 | 129.44 | - | -0.22% | 228 |
| Jun 23, 2025 | 129.04 | 130.28 | 129.04 | 129.72 | - | 0.32% | 733 |
| Jun 20, 2025 | 129.30 | 129.30 | 129.30 | 129.30 | - | -0.95% | 100 |
| Jun 19, 2025 | 130.54 | 130.54 | 130.54 | 130.54 | - | -0.88% | - |
| Jun 18, 2025 | 132.34 | 132.34 | 131.70 | 131.70 | - | -0.74% | 100 |
| Jun 17, 2025 | 131.64 | 132.68 | 131.64 | 132.68 | - | 0.71% | 39 |
| Jun 16, 2025 | 132.72 | 132.72 | 131.74 | 131.74 | - | 1.76% | 533 |
| Jun 13, 2025 | 129.46 | 129.46 | 129.46 | 129.46 | - | -2.59% | - |
| Jun 12, 2025 | 132.90 | 132.90 | 132.90 | 132.90 | - | -1.80% | - |
| Jun 11, 2025 | 135.34 | 135.34 | 135.34 | 135.34 | - | -0.89% | - |
| Jun 10, 2025 | 136.96 | 136.96 | 136.56 | 136.56 | - | -2.02% | 25 |
| Jun 9, 2025 | 139.38 | 139.38 | 139.38 | 139.38 | - | 0.53% | - |
| Jun 6, 2025 | 138.64 | 138.64 | 138.64 | 138.64 | - | -0.60% | 10 |
| Jun 5, 2025 | 139.48 | 139.48 | 139.48 | 139.48 | - | 0.42% | 10 |
| Jun 4, 2025 | 138.90 | 138.90 | 138.90 | 138.90 | - | 0.42% | - |
| Jun 3, 2025 | 137.16 | 138.32 | 137.16 | 138.32 | - | 0.82% | 10 |
| Jun 2, 2025 | 137.20 | 137.20 | 137.20 | 137.20 | - | -0.26% | 22 |
| May 30, 2025 | 137.56 | 137.56 | 137.56 | 137.56 | - | -0.78% | 22 |
| May 29, 2025 | 140.02 | 140.02 | 138.64 | 138.64 | - | -1.37% | - |
| May 28, 2025 | 140.06 | 140.56 | 140.06 | 140.56 | - | 1.53% | - |
| May 27, 2025 | 137.66 | 138.44 | 137.66 | 138.44 | - | 1.23% | - |
| May 26, 2025 | 136.76 | 136.76 | 136.76 | 136.76 | - | 0.21% | 22 |