Paychex, Inc. (FRA:PCX)
Germany · Delayed Price · Currency is EUR 102.28
-8.20 (-7.42%)
At close: Sep 30, 2025
Paychex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 25, 2025 | 109.06 | 109.06 | 109.06 | 109.06 | 109.06 | -0.46% | - |
| Sep 24, 2025 | 109.56 | 109.56 | 109.56 | 109.56 | 109.56 | -0.76% | - |
| 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% | - |
| Sep 19, 2025 | 111.10 | 111.52 | 111.10 | 111.52 | 111.52 | -0.45% | - |
| Sep 18, 2025 | 112.38 | 112.38 | 112.02 | 112.02 | 112.02 | -0.25% | - |
| Sep 17, 2025 | 110.74 | 112.30 | 110.74 | 112.30 | 112.30 | 1.50% | - |
| 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% | - |
| Sep 12, 2025 | 115.30 | 115.38 | 115.30 | 115.38 | 115.38 | 1.39% | - |
| Sep 11, 2025 | 113.58 | 113.80 | 113.58 | 113.80 | 113.80 | -0.87% | - |
| 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% | - |
| Sep 8, 2025 | 115.30 | 115.30 | 115.08 | 115.08 | 115.08 | -1.52% | - |
| Sep 5, 2025 | 117.34 | 117.34 | 116.86 | 116.86 | 116.86 | -0.39% | - |
| 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% | - |
| Sep 2, 2025 | 118.24 | 118.52 | 118.24 | 118.52 | 118.52 | -0.02% | - |
| Sep 1, 2025 | 118.54 | 118.54 | 118.54 | 118.54 | 118.54 | -0.10% | - |
| Aug 29, 2025 | 118.44 | 118.66 | 118.44 | 118.66 | 118.66 | 0.20% | - |
| Aug 28, 2025 | 118.22 | 118.42 | 118.22 | 118.42 | 118.42 | -0.57% | - |
| Aug 27, 2025 | 118.58 | 119.10 | 118.58 | 119.10 | 119.10 | 0.15% | - |
| Aug 26, 2025 | 118.82 | 118.92 | 118.82 | 118.92 | 118.92 | -0.60% | - |
| Aug 25, 2025 | 119.86 | 119.86 | 119.64 | 119.64 | 119.64 | 0.94% | - |
| Aug 22, 2025 | 118.52 | 118.52 | 118.52 | 118.52 | 118.52 | 0.22% | - |
| Aug 21, 2025 | 119.02 | 119.02 | 118.26 | 118.26 | 118.26 | -1.55% | - |
| Aug 20, 2025 | 119.00 | 120.12 | 119.00 | 120.12 | 120.12 | 1.30% | - |
| Aug 19, 2025 | 117.62 | 118.58 | 117.62 | 118.58 | 118.58 | 0.71% | - |
| Aug 18, 2025 | 117.74 | 117.74 | 117.74 | 117.74 | 117.74 | -0.46% | - |
| Aug 15, 2025 | 117.14 | 118.28 | 117.14 | 118.28 | 118.28 | 0.12% | - |
| Aug 14, 2025 | 118.00 | 118.14 | 118.00 | 118.14 | 118.14 | 1.70% | - |
| Aug 13, 2025 | 115.28 | 116.16 | 115.28 | 116.16 | 116.16 | -1.56% | 60 |
| Aug 12, 2025 | 119.32 | 119.32 | 118.00 | 118.00 | 118.00 | -2.38% | 89 |
| Aug 11, 2025 | 120.88 | 120.88 | 120.88 | 120.88 | 120.88 | 0.05% | - |
| Aug 8, 2025 | 120.46 | 120.82 | 120.46 | 120.82 | 120.82 | 0.12% | - |
| Aug 7, 2025 | 119.44 | 120.68 | 119.44 | 120.68 | 120.68 | 0.95% | - |
| Aug 6, 2025 | 120.44 | 120.44 | 119.54 | 119.54 | 119.54 | -0.52% | 20 |
| Aug 5, 2025 | 120.64 | 120.64 | 120.16 | 120.16 | 120.16 | 0.18% | - |
| Aug 4, 2025 | 120.54 | 120.54 | 119.94 | 119.94 | 119.94 | -0.96% | - |
| Aug 1, 2025 | 125.68 | 125.68 | 121.10 | 121.10 | 121.10 | -5.35% | - |
| Jul 31, 2025 | 125.98 | 128.06 | 125.92 | 127.94 | 127.94 | -0.16% | 92 |
| Jul 30, 2025 | 127.34 | 128.14 | 127.34 | 128.14 | 128.14 | 1.73% | - |
| Jul 29, 2025 | 126.46 | 127.54 | 125.96 | 125.96 | 125.96 | -0.55% | 12 |
| Jul 28, 2025 | 126.52 | 127.96 | 126.52 | 126.66 | 126.66 | 1.51% | 35 |
| Jul 25, 2025 | 124.50 | 125.00 | 124.50 | 124.78 | 124.78 | 1.33% | 100 |
| Jul 24, 2025 | 122.72 | 123.14 | 122.72 | 123.14 | 123.14 | -0.19% | - |
| Jul 23, 2025 | 123.36 | 123.38 | 123.36 | 123.38 | 123.38 | -0.23% | - |
| Jul 22, 2025 | 121.80 | 123.66 | 121.80 | 123.66 | 123.66 | 1.19% | - |