Paychex, Inc. (BIT:1PAYX)
Italy
· Delayed Price · Currency is EUR 93.94
-1.88 (-1.96%)
At close: Dec 4, 2025
Paychex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 94.37 | 94.37 | 94.37 | 94.37 | 94.37 | 0.46% | - |
| Dec 4, 2025 | 93.94 | 93.94 | 93.94 | 93.94 | 93.94 | -1.96% | - |
| Dec 3, 2025 | 95.82 | 95.82 | 95.82 | 95.82 | 95.82 | 3.53% | - |
| Dec 2, 2025 | 92.55 | 92.55 | 92.55 | 92.55 | 92.55 | -0.70% | - |
| Dec 1, 2025 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | -1.03% | - |
| Nov 28, 2025 | 94.17 | 94.17 | 94.17 | 94.17 | 94.17 | -2.18% | - |
| Nov 27, 2025 | 96.27 | 96.27 | 96.27 | 96.27 | 96.27 | 2.63% | - |
| Nov 26, 2025 | 96.29 | 96.29 | 96.29 | 93.80 | 93.80 | -6.26% | 6 |
| Nov 25, 2025 | 100.06 | 100.06 | 100.06 | 100.06 | 100.06 | 10.14% | - |
| Nov 24, 2025 | 97.00 | 97.00 | 97.00 | 90.85 | 90.85 | -7.11% | 18 |
| Nov 21, 2025 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | 3.27% | - |
| Nov 20, 2025 | 94.70 | 94.70 | 94.70 | 94.70 | 94.70 | 0.62% | - |
| Nov 19, 2025 | 94.12 | 94.12 | 94.12 | 94.12 | 94.12 | -1.50% | - |
| Nov 18, 2025 | 95.55 | 95.55 | 95.55 | 95.55 | 95.55 | -1.61% | - |
| Nov 17, 2025 | 95.83 | 95.83 | 95.83 | 97.11 | 97.11 | 1.70% | 10 |
| Nov 14, 2025 | 95.83 | 95.83 | 95.83 | 95.49 | 95.49 | 0.29% | 3 |
| Nov 13, 2025 | 95.21 | 95.21 | 95.21 | 95.21 | 95.21 | -0.58% | - |
| Nov 12, 2025 | 95.77 | 95.77 | 95.77 | 95.77 | 95.77 | -0.60% | - |
| Nov 11, 2025 | 96.35 | 96.35 | 96.35 | 96.35 | 96.35 | 0.73% | - |
| Nov 10, 2025 | 95.65 | 95.65 | 95.65 | 95.65 | 95.65 | -1.79% | - |
| Nov 7, 2025 | 98.00 | 98.00 | 98.00 | 97.39 | 97.39 | -3.61% | 3 |
| Nov 6, 2025 | 104.78 | 104.78 | 104.78 | 101.04 | 101.04 | 2.02% | 3 |
| Nov 5, 2025 | 98.10 | 98.10 | 98.10 | 99.04 | 98.10 | 0.25% | - |
| Nov 4, 2025 | 97.85 | 97.85 | 97.85 | 98.79 | 97.85 | -1.96% | - |
| Nov 3, 2025 | 99.80 | 99.80 | 99.80 | 100.76 | 99.80 | -1.68% | - |
| Oct 31, 2025 | 101.51 | 101.51 | 101.51 | 102.48 | 101.51 | 0.33% | - |
| Oct 30, 2025 | 101.17 | 101.17 | 101.17 | 102.14 | 101.17 | -0.08% | - |
| Oct 29, 2025 | 101.25 | 101.25 | 101.25 | 102.22 | 101.25 | -4.75% | - |
| Oct 28, 2025 | 106.30 | 106.30 | 106.30 | 107.32 | 106.30 | 0.64% | - |
| Oct 27, 2025 | 105.63 | 105.63 | 105.63 | 106.64 | 105.63 | -0.24% | - |
| Oct 24, 2025 | 105.88 | 105.88 | 105.88 | 106.90 | 105.88 | -1.42% | - |
| Oct 23, 2025 | 107.41 | 107.41 | 107.41 | 108.44 | 107.41 | -2.34% | - |
| Oct 22, 2025 | 109.99 | 109.99 | 109.99 | 111.04 | 109.99 | 1.37% | - |
| Oct 21, 2025 | 109.24 | 109.26 | 109.24 | 109.54 | 108.50 | 0.87% | 165 |
| Oct 20, 2025 | 107.57 | 107.57 | 107.57 | 108.60 | 107.57 | 1.29% | - |
| Oct 17, 2025 | 106.20 | 106.20 | 106.20 | 107.22 | 106.20 | -0.67% | - |
| Oct 16, 2025 | 106.92 | 106.92 | 106.92 | 107.94 | 106.91 | -2.26% | - |
| Oct 15, 2025 | 109.39 | 109.39 | 109.39 | 110.44 | 109.39 | - | - |
| Oct 14, 2025 | 111.84 | 111.84 | 111.84 | 110.44 | 109.39 | 0.82% | 3 |
| Oct 13, 2025 | 108.50 | 108.50 | 108.50 | 109.54 | 108.50 | 1.46% | - |
| Oct 10, 2025 | 106.93 | 106.93 | 106.93 | 107.96 | 106.93 | -0.79% | - |
| Oct 9, 2025 | 107.79 | 107.79 | 107.79 | 108.82 | 107.79 | 0.31% | - |
| Oct 8, 2025 | 107.45 | 107.45 | 107.45 | 108.48 | 107.45 | 0.31% | - |
| Oct 7, 2025 | 107.11 | 107.11 | 107.11 | 108.14 | 107.11 | 3.01% | - |
| Oct 6, 2025 | 103.98 | 103.98 | 103.98 | 104.98 | 103.98 | -1.11% | - |
| Oct 3, 2025 | 105.15 | 105.15 | 105.15 | 106.16 | 105.15 | 0.93% | - |
| Oct 2, 2025 | 104.18 | 104.18 | 104.18 | 105.18 | 104.18 | 0.11% | - |
| Oct 1, 2025 | 104.06 | 104.06 | 104.06 | 105.06 | 104.06 | 0.21% | - |
| Sep 30, 2025 | 103.84 | 103.84 | 103.84 | 104.84 | 103.84 | -4.93% | - |
| Sep 29, 2025 | 109.23 | 109.23 | 109.23 | 110.28 | 109.23 | 0.36% | - |
| Sep 26, 2025 | 108.84 | 108.84 | 108.84 | 109.88 | 108.84 | 0.77% | - |
| Sep 25, 2025 | 108.00 | 108.00 | 108.00 | 109.04 | 108.00 | -0.58% | - |
| Sep 24, 2025 | 108.64 | 108.64 | 108.64 | 109.68 | 108.64 | -0.16% | - |
| Sep 23, 2025 | 108.82 | 108.82 | 108.82 | 109.86 | 108.82 | -0.49% | - |
| Sep 22, 2025 | 109.35 | 109.35 | 109.35 | 110.40 | 109.35 | -1.31% | - |
| Sep 19, 2025 | 110.80 | 110.80 | 110.80 | 111.86 | 110.80 | -0.73% | - |
| Sep 18, 2025 | 111.61 | 111.61 | 111.61 | 112.68 | 111.61 | 0.09% | - |
| Sep 17, 2025 | 112.80 | 112.80 | 112.80 | 112.58 | 111.51 | 1.59% | 15 |
| Sep 16, 2025 | 109.77 | 109.77 | 109.77 | 110.82 | 109.77 | -2.64% | - |
| Sep 15, 2025 | 112.74 | 112.74 | 112.74 | 113.82 | 112.74 | -1.30% | - |
| Sep 12, 2025 | 114.22 | 114.22 | 114.22 | 115.32 | 114.22 | 0.66% | - |
| Sep 11, 2025 | 113.47 | 113.47 | 113.47 | 114.56 | 113.47 | 0.28% | - |
| Sep 10, 2025 | 113.16 | 113.16 | 113.16 | 114.24 | 113.15 | -0.61% | - |
| Sep 9, 2025 | 113.85 | 113.85 | 113.85 | 114.94 | 113.85 | -0.52% | - |
| Sep 8, 2025 | 115.24 | 115.24 | 115.24 | 115.54 | 114.44 | -0.10% | 87 |
| Sep 5, 2025 | 114.56 | 114.56 | 114.56 | 115.66 | 114.56 | -1.60% | - |
| Sep 4, 2025 | 116.42 | 116.42 | 116.42 | 117.54 | 116.42 | 1.15% | - |
| Sep 3, 2025 | 115.10 | 115.10 | 115.10 | 116.20 | 115.10 | -1.58% | - |
| Sep 2, 2025 | 116.94 | 116.94 | 116.94 | 118.06 | 116.94 | -0.52% | - |
| Sep 1, 2025 | 117.55 | 117.55 | 117.55 | 118.68 | 117.55 | - | - |
| Aug 29, 2025 | 117.55 | 117.55 | 117.55 | 118.68 | 117.55 | -0.08% | - |
| Aug 28, 2025 | 117.65 | 117.65 | 117.65 | 118.78 | 117.65 | -0.97% | - |
| Aug 27, 2025 | 118.80 | 118.80 | 118.80 | 119.94 | 118.80 | 1.32% | - |
| Aug 26, 2025 | 117.26 | 117.26 | 117.26 | 118.38 | 117.26 | -0.59% | - |
| Aug 25, 2025 | 117.95 | 117.95 | 117.95 | 119.08 | 117.95 | -0.85% | - |
| Aug 22, 2025 | 118.96 | 118.96 | 118.96 | 120.10 | 118.96 | 0.65% | - |
| Aug 21, 2025 | 118.19 | 118.19 | 118.19 | 119.32 | 118.19 | - | - |
| Aug 20, 2025 | 118.19 | 118.19 | 118.19 | 119.32 | 118.19 | 0.37% | - |
| Aug 19, 2025 | 117.75 | 117.75 | 117.75 | 118.88 | 117.75 | - | - |
| Aug 18, 2025 | 117.75 | 117.75 | 117.75 | 118.88 | 117.75 | - | - |
| Aug 14, 2025 | 117.75 | 117.75 | 117.75 | 118.88 | 117.75 | 2.87% | - |
| Aug 13, 2025 | 114.46 | 114.46 | 114.46 | 115.56 | 114.46 | -3.22% | - |
| Aug 12, 2025 | 118.27 | 118.27 | 118.27 | 119.40 | 118.27 | -1.11% | - |
| Aug 11, 2025 | 119.59 | 119.59 | 119.59 | 120.74 | 119.59 | 0.23% | - |
| Aug 8, 2025 | 119.32 | 119.32 | 119.32 | 120.46 | 119.32 | - | - |
| Aug 7, 2025 | 119.32 | 119.32 | 119.32 | 120.46 | 119.32 | - | - |
| Aug 6, 2025 | 119.32 | 119.32 | 119.32 | 120.46 | 119.32 | -0.30% | - |
| Aug 5, 2025 | 119.67 | 119.67 | 119.67 | 120.82 | 119.67 | -4.41% | - |
| Aug 4, 2025 | 125.20 | 125.20 | 125.20 | 126.40 | 125.20 | - | - |
| Aug 1, 2025 | 125.20 | 125.20 | 125.20 | 126.40 | 125.20 | - | - |
| Jul 31, 2025 | 125.20 | 125.20 | 125.20 | 126.40 | 125.20 | 2.46% | - |
| Jul 30, 2025 | 122.19 | 122.19 | 122.19 | 123.36 | 122.19 | - | - |
| Jul 29, 2025 | 122.19 | 122.19 | 122.19 | 123.36 | 122.19 | - | - |
| Jul 28, 2025 | 122.19 | 122.19 | 122.19 | 123.36 | 122.19 | - | - |
| Jul 25, 2025 | 122.19 | 122.19 | 122.19 | 123.36 | 122.19 | - | - |
| Jul 24, 2025 | 122.19 | 122.19 | 122.19 | 123.36 | 122.19 | - | - |
| Jul 23, 2025 | 122.19 | 122.19 | 122.19 | 123.36 | 122.19 | 1.07% | - |
| Jul 22, 2025 | 120.90 | 120.90 | 120.90 | 122.06 | 120.90 | -1.75% | - |
| Jul 21, 2025 | 123.06 | 123.06 | 123.06 | 124.24 | 123.06 | - | - |
| Jul 18, 2025 | 123.06 | 123.06 | 123.06 | 124.24 | 123.06 | - | - |