PayPal Holdings, Inc. (BIT:1PYPL)
Italy
· Delayed Price · Currency is EUR 53.62
+0.88 (1.67%)
At close: Dec 5, 2025
PayPal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.98 | 53.99 | 52.98 | 53.62 | 53.62 | 1.67% | 1,596 |
| Dec 4, 2025 | 52.16 | 52.79 | 51.81 | 52.74 | 52.74 | -0.04% | 4,115 |
| Dec 3, 2025 | 54.32 | 54.72 | 52.00 | 52.76 | 52.76 | -3.05% | 7,732 |
| Dec 2, 2025 | 54.00 | 54.79 | 53.51 | 54.42 | 54.42 | 0.83% | 2,380 |
| Dec 1, 2025 | 53.48 | 54.02 | 53.05 | 53.97 | 53.97 | -0.53% | 1,285 |
| Nov 28, 2025 | 53.74 | 54.26 | 53.70 | 54.26 | 54.26 | 1.67% | 1,566 |
| Nov 27, 2025 | 56.00 | 56.00 | 52.31 | 53.37 | 53.37 | 0.19% | 1,477 |
| Nov 26, 2025 | 53.36 | 53.47 | 53.00 | 53.27 | 53.27 | -0.17% | 2,007 |
| Nov 25, 2025 | 52.54 | 53.36 | 52.12 | 53.36 | 53.36 | 1.95% | 11,795 |
| Nov 24, 2025 | 53.30 | 54.08 | 51.97 | 52.34 | 52.34 | 1.57% | 3,004 |
| Nov 21, 2025 | 50.36 | 51.48 | 50.00 | 51.53 | 51.53 | 0.25% | 5,086 |
| Nov 20, 2025 | 52.81 | 52.95 | 51.40 | 51.40 | 51.40 | -0.68% | 3,076 |
| Nov 19, 2025 | 52.49 | 52.95 | 51.73 | 51.75 | 51.75 | -3.34% | 3,923 |
| Nov 18, 2025 | 54.64 | 55.91 | 52.10 | 53.54 | 53.42 | -1.00% | 3,973 |
| Nov 17, 2025 | 54.76 | 54.90 | 53.39 | 54.08 | 53.96 | -2.49% | 8,350 |
| Nov 14, 2025 | 56.04 | 56.08 | 54.50 | 55.46 | 55.34 | -2.60% | 6,293 |
| Nov 13, 2025 | 58.21 | 58.21 | 56.84 | 56.94 | 56.81 | -1.56% | 1,841 |
| Nov 12, 2025 | 58.54 | 58.71 | 57.80 | 57.84 | 57.71 | -0.26% | 1,529 |
| Nov 11, 2025 | 57.48 | 58.09 | 57.15 | 57.99 | 57.86 | 1.58% | 3,942 |
| Nov 10, 2025 | 58.38 | 58.38 | 57.00 | 57.09 | 56.96 | 1.55% | 2,566 |
| Nov 7, 2025 | 57.82 | 57.82 | 56.20 | 56.22 | 56.10 | -2.72% | 6,172 |
| Nov 6, 2025 | 58.62 | 59.22 | 57.75 | 57.79 | 57.66 | -1.26% | 3,539 |
| Nov 5, 2025 | 57.81 | 59.01 | 57.50 | 58.53 | 58.40 | 0.97% | 2,532 |
| Nov 4, 2025 | 58.70 | 58.84 | 57.43 | 57.97 | 57.84 | -2.87% | 6,005 |
| Nov 3, 2025 | 59.01 | 61.04 | 58.80 | 59.68 | 59.55 | 1.15% | 6,848 |
| Oct 31, 2025 | 59.47 | 59.51 | 58.63 | 59.00 | 58.87 | -1.39% | 6,800 |
| Oct 30, 2025 | 60.85 | 61.20 | 59.83 | 59.83 | 59.70 | -2.54% | 8,200 |
| Oct 29, 2025 | 64.41 | 64.43 | 60.53 | 61.39 | 61.25 | -6.66% | 19,383 |
| Oct 28, 2025 | 60.55 | 70.40 | 60.36 | 65.77 | 65.63 | 7.33% | 35,417 |
| Oct 27, 2025 | 61.08 | 61.28 | 60.61 | 61.28 | 61.14 | 1.37% | 3,141 |
| Oct 24, 2025 | 60.34 | 61.12 | 59.87 | 60.45 | 60.32 | 2.39% | 2,569 |
| Oct 23, 2025 | 59.06 | 59.29 | 58.80 | 59.04 | 58.91 | -0.15% | 517 |
| Oct 22, 2025 | 60.20 | 60.41 | 59.27 | 59.13 | 59.00 | -1.99% | 1,228 |
| Oct 21, 2025 | 59.25 | 60.43 | 59.14 | 60.33 | 60.20 | 2.01% | 3,479 |
| Oct 20, 2025 | 58.33 | 59.10 | 58.00 | 59.14 | 59.01 | 4.06% | 2,557 |
| Oct 17, 2025 | 56.94 | 57.16 | 55.20 | 56.83 | 56.70 | -0.80% | 5,430 |
| Oct 16, 2025 | 58.35 | 58.72 | 57.30 | 57.29 | 57.16 | -3.39% | 4,285 |
| Oct 15, 2025 | 59.95 | 60.07 | 59.24 | 59.30 | 59.17 | 0.90% | 3,465 |
| Oct 14, 2025 | 59.10 | 59.31 | 57.77 | 58.77 | 58.64 | -1.18% | 3,985 |
| Oct 13, 2025 | 61.01 | 61.59 | 59.10 | 59.47 | 59.34 | -3.96% | 6,972 |
| Oct 10, 2025 | 65.70 | 66.22 | 61.92 | 61.92 | 61.78 | -4.97% | 7,518 |
| Oct 9, 2025 | 66.94 | 66.94 | 63.37 | 65.16 | 65.02 | -0.18% | 9,081 |
| Oct 8, 2025 | 65.06 | 65.37 | 63.18 | 65.28 | 65.14 | 3.13% | 7,089 |
| Oct 7, 2025 | 62.95 | 64.79 | 61.72 | 63.30 | 63.16 | 4.13% | 16,721 |
| Oct 6, 2025 | 59.59 | 60.79 | 59.14 | 60.79 | 60.66 | 4.11% | 6,018 |
| Oct 3, 2025 | 58.62 | 58.93 | 57.79 | 58.39 | 58.26 | 1.18% | 2,683 |
| Oct 2, 2025 | 57.25 | 58.48 | 56.91 | 57.71 | 57.58 | 0.59% | 2,765 |
| Oct 1, 2025 | 56.46 | 57.72 | 56.40 | 57.37 | 57.24 | -0.66% | 4,598 |
| Sep 30, 2025 | 59.96 | 59.96 | 57.66 | 57.75 | 57.62 | -4.36% | 2,963 |
| Sep 29, 2025 | 57.90 | 60.50 | 57.89 | 60.38 | 60.25 | 5.26% | 4,331 |
| Sep 26, 2025 | 57.22 | 57.57 | 56.82 | 57.36 | 57.23 | 0.16% | 2,436 |
| Sep 25, 2025 | 58.12 | 58.24 | 56.58 | 57.27 | 57.14 | -1.34% | 2,606 |
| Sep 24, 2025 | 57.39 | 58.25 | 57.39 | 58.05 | 57.92 | 0.45% | 3,377 |
| Sep 23, 2025 | 57.60 | 58.33 | 57.40 | 57.79 | 57.66 | 0.73% | 926 |
| Sep 22, 2025 | 58.17 | 58.20 | 57.37 | 57.37 | 57.24 | -1.38% | 1,182 |
| Sep 19, 2025 | 58.34 | 58.93 | 57.99 | 58.17 | 58.04 | -1.69% | 2,036 |
| Sep 18, 2025 | 59.20 | 59.60 | 58.43 | 59.17 | 59.04 | 2.98% | 5,373 |
| Sep 17, 2025 | 58.52 | 58.52 | 56.45 | 57.46 | 57.33 | 2.72% | 1,101 |
| Sep 16, 2025 | 57.00 | 57.19 | 55.91 | 55.94 | 55.82 | -1.84% | 3,683 |
| Sep 15, 2025 | 57.29 | 57.89 | 56.94 | 56.99 | 56.86 | -0.31% | 3,221 |
| Sep 12, 2025 | 57.50 | 57.51 | 57.10 | 57.17 | 57.04 | 0.05% | 1,377 |
| Sep 11, 2025 | 56.33 | 56.96 | 56.10 | 57.14 | 57.01 | 0.70% | 2,252 |
| Sep 10, 2025 | 57.91 | 58.10 | 56.58 | 56.74 | 56.61 | -2.44% | 2,057 |
| Sep 9, 2025 | 60.17 | 60.17 | 57.62 | 58.16 | 58.03 | 0.14% | 746 |
| Sep 8, 2025 | 58.68 | 58.68 | 57.91 | 58.08 | 57.95 | -0.67% | 508 |
| Sep 5, 2025 | 58.79 | 59.30 | 58.22 | 58.47 | 58.34 | 0.39% | 2,789 |
| Sep 4, 2025 | 59.99 | 60.00 | 57.30 | 58.24 | 58.11 | -1.54% | 1,281 |
| Sep 3, 2025 | 59.31 | 59.72 | 59.00 | 59.15 | 59.02 | 0.51% | 646 |
| Sep 2, 2025 | 59.88 | 60.06 | 58.90 | 58.85 | 58.72 | -1.18% | 1,988 |
| Sep 1, 2025 | 65.00 | 65.00 | 58.86 | 59.55 | 59.42 | -0.92% | 3,157 |
| Aug 29, 2025 | 60.00 | 60.30 | 59.54 | 60.10 | 59.97 | 0.03% | 1,000 |
| Aug 28, 2025 | 59.97 | 60.08 | 59.59 | 60.08 | 59.95 | 0.87% | 1,495 |
| Aug 27, 2025 | 60.25 | 60.48 | 58.48 | 59.56 | 59.43 | -0.27% | 2,086 |
| Aug 26, 2025 | 59.87 | 60.25 | 59.42 | 59.72 | 59.59 | 0.18% | 431 |
| Aug 25, 2025 | 59.36 | 59.73 | 59.22 | 59.61 | 59.48 | 0.69% | 923 |
| Aug 22, 2025 | 58.25 | 59.27 | 58.25 | 59.20 | 59.07 | 1.40% | 519 |
| Aug 21, 2025 | 58.85 | 58.85 | 57.85 | 58.38 | 58.25 | -0.29% | 796 |
| Aug 20, 2025 | 59.14 | 59.39 | 58.25 | 58.55 | 58.42 | -1.83% | 917 |
| Aug 19, 2025 | 61.63 | 61.63 | 59.45 | 59.64 | 59.51 | -0.15% | 1,747 |
| Aug 18, 2025 | 59.44 | 60.00 | 58.09 | 59.73 | 59.60 | 1.56% | 946 |
| Aug 14, 2025 | 60.40 | 60.40 | 58.81 | 58.81 | 58.68 | -1.04% | 2,270 |
| Aug 13, 2025 | 58.14 | 59.89 | 58.14 | 59.43 | 59.30 | 1.61% | 2,129 |
| Aug 12, 2025 | 57.74 | 58.97 | 57.43 | 58.49 | 58.36 | 1.11% | 2,009 |
| Aug 11, 2025 | 58.37 | 58.65 | 57.80 | 57.85 | 57.72 | -0.05% | 1,335 |
| Aug 8, 2025 | 58.26 | 59.05 | 57.86 | 57.88 | 57.75 | -1.53% | 2,751 |
| Aug 7, 2025 | 59.70 | 60.25 | 58.78 | 58.78 | 58.65 | -1.01% | 1,014 |
| Aug 6, 2025 | 59.00 | 59.16 | 58.70 | 59.38 | 59.25 | 1.33% | 1,096 |
| Aug 5, 2025 | 60.77 | 60.77 | 58.40 | 58.60 | 58.47 | 0.26% | 1,698 |
| Aug 4, 2025 | 58.50 | 59.04 | 58.20 | 58.45 | 58.32 | 0.29% | 1,180 |
| Aug 1, 2025 | 60.00 | 60.02 | 58.13 | 58.28 | 58.15 | -3.89% | 3,189 |
| Jul 31, 2025 | 61.11 | 61.62 | 60.33 | 60.64 | 60.51 | -1.88% | 2,635 |
| Jul 30, 2025 | 62.58 | 63.37 | 61.50 | 61.80 | 61.66 | 0.18% | 5,387 |
| Jul 29, 2025 | 67.70 | 69.17 | 61.40 | 61.69 | 61.55 | -8.61% | 16,272 |
| Jul 28, 2025 | 66.93 | 68.00 | 66.79 | 67.50 | 67.35 | 0.88% | 1,796 |
| Jul 25, 2025 | 64.15 | 66.88 | 64.15 | 66.91 | 66.76 | 0.78% | 747 |
| Jul 24, 2025 | 65.25 | 66.85 | 65.09 | 66.39 | 66.24 | 1.75% | 1,993 |
| Jul 23, 2025 | 65.80 | 65.80 | 64.95 | 65.25 | 65.11 | 1.60% | 1,338 |
| Jul 22, 2025 | 64.22 | 64.38 | 63.70 | 64.22 | 64.08 | 0.03% | 559 |
| Jul 21, 2025 | 64.11 | 65.26 | 63.79 | 64.20 | 64.06 | 1.21% | 1,435 |
| Jul 18, 2025 | 63.75 | 63.81 | 63.29 | 63.43 | 63.29 | 0.43% | 263 |