Paychex, Inc. (FRA:PCX)
Germany · Delayed Price · Currency is EUR 97.12
+2.72 (2.88%)
At close: Jan 9, 2026
Paychex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 97.79 | 97.79 | 97.12 | 97.12 | 97.12 | 2.88% | - |
| Jan 8, 2026 | 95.08 | 95.08 | 94.40 | 94.40 | 94.40 | -0.53% | - |
| Jan 7, 2026 | 95.01 | 95.01 | 94.90 | 94.90 | 94.90 | 1.60% | - |
| Jan 6, 2026 | 93.11 | 93.41 | 93.11 | 93.41 | 93.41 | 0.99% | - |
| Jan 5, 2026 | 92.74 | 92.74 | 92.49 | 92.49 | 92.49 | -1.15% | - |
| Jan 2, 2026 | 95.43 | 95.43 | 93.57 | 93.57 | 93.57 | -3.05% | - |
| Dec 30, 2025 | 96.51 | 96.51 | 96.51 | 96.51 | 96.51 | 0.31% | - |
| Dec 29, 2025 | 96.21 | 96.21 | 96.21 | 96.21 | 96.21 | -1.08% | - |
| Dec 23, 2025 | 97.26 | 97.26 | 97.26 | 97.26 | 97.26 | 2.07% | - |
| Dec 22, 2025 | 95.29 | 95.29 | 95.29 | 95.29 | 95.29 | -0.74% | - |
| Dec 19, 2025 | 97.10 | 97.10 | 96.00 | 96.00 | 96.00 | -3.30% | 10 |
| Dec 18, 2025 | 99.28 | 99.28 | 99.28 | 99.28 | 99.28 | 1.03% | - |
| Dec 17, 2025 | 98.27 | 98.27 | 98.27 | 98.27 | 98.27 | -0.25% | - |
| Dec 16, 2025 | 97.51 | 98.52 | 97.51 | 98.52 | 98.52 | -0.76% | 40 |
| Dec 15, 2025 | 99.27 | 99.27 | 99.27 | 99.27 | 99.27 | 1.68% | 15 |
| Dec 12, 2025 | 97.63 | 97.63 | 97.63 | 97.63 | 97.63 | 1.30% | - |
| Dec 11, 2025 | 95.92 | 96.38 | 95.92 | 96.38 | 96.38 | -1.86% | - |
| Dec 10, 2025 | 96.70 | 98.21 | 96.09 | 98.21 | 98.21 | 2.06% | 15 |
| Dec 9, 2025 | 96.43 | 96.43 | 96.23 | 96.23 | 96.23 | 1.43% | - |
| Dec 8, 2025 | 96.01 | 96.01 | 94.87 | 94.87 | 94.87 | -1.12% | - |
| Dec 5, 2025 | 95.61 | 95.94 | 95.61 | 95.94 | 95.94 | -0.04% | - |
| Dec 4, 2025 | 97.18 | 97.18 | 95.98 | 95.98 | 95.98 | 0.98% | - |
| Dec 3, 2025 | 95.09 | 95.25 | 95.05 | 95.05 | 95.05 | 0.93% | 100 |
| Dec 2, 2025 | 95.01 | 95.01 | 94.17 | 94.17 | 94.17 | -1.89% | - |
| Dec 1, 2025 | 96.10 | 96.10 | 95.98 | 95.98 | 95.98 | -0.03% | 3 |
| 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% | - |