PayPal Holdings, Inc. (BIT:1PYPL)
Italy
· Delayed Price · Currency is EUR 41.05
+0.13 (0.33%)
Last updated: Mar 6, 2026, 12:43 PM CET
PayPal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 40.27 | 41.25 | 39.90 | 40.92 | 40.92 | 0.97% | 6,422 |
| Mar 4, 2026 | 39.60 | 40.60 | 39.45 | 40.52 | 40.52 | 2.65% | 7,218 |
| Mar 3, 2026 | 38.20 | 39.92 | 37.61 | 39.48 | 39.35 | 1.77% | 8,377 |
| Mar 2, 2026 | 38.06 | 39.12 | 37.75 | 38.79 | 38.67 | -0.22% | 6,518 |
| Feb 27, 2026 | 38.45 | 39.20 | 38.45 | 38.88 | 38.76 | 0.17% | 7,544 |
| Feb 26, 2026 | 40.29 | 40.40 | 38.31 | 38.81 | 38.69 | -1.88% | 14,848 |
| Feb 25, 2026 | 39.85 | 41.09 | 39.32 | 39.56 | 39.43 | 6.70% | 35,594 |
| Feb 24, 2026 | 37.48 | 37.63 | 36.70 | 37.07 | 36.96 | -0.48% | 14,433 |
| Feb 23, 2026 | 35.03 | 37.25 | 34.44 | 37.25 | 37.14 | 5.11% | 11,931 |
| Feb 20, 2026 | 35.41 | 36.23 | 35.25 | 35.44 | 35.33 | 1.08% | 9,566 |
| Feb 19, 2026 | 35.47 | 35.47 | 34.98 | 35.06 | 34.95 | -0.27% | 6,291 |
| Feb 18, 2026 | 34.78 | 35.28 | 34.48 | 35.16 | 35.05 | 0.10% | 6,684 |
| Feb 17, 2026 | 34.03 | 35.12 | 33.86 | 35.12 | 35.01 | 3.32% | 12,872 |
| Feb 16, 2026 | 33.80 | 34.56 | 33.80 | 33.99 | 33.89 | 1.77% | 4,897 |
| Feb 13, 2026 | 33.00 | 33.51 | 32.85 | 33.40 | 33.30 | 2.00% | 7,434 |
| Feb 12, 2026 | 33.99 | 34.07 | 32.75 | 32.75 | 32.64 | -3.72% | 11,842 |
| Feb 11, 2026 | 34.96 | 35.30 | 33.95 | 34.01 | 33.91 | -3.65% | 11,061 |
| Feb 10, 2026 | 34.65 | 35.51 | 34.26 | 35.30 | 35.19 | 2.51% | 15,637 |
| Feb 9, 2026 | 34.22 | 34.63 | 33.39 | 34.44 | 34.33 | 1.65% | 20,392 |
| Feb 6, 2026 | 33.67 | 34.21 | 33.39 | 33.88 | 33.77 | 0.67% | 18,575 |
| Feb 5, 2026 | 34.91 | 35.09 | 33.03 | 33.65 | 33.55 | -3.65% | 41,387 |
| Feb 4, 2026 | 36.27 | 36.27 | 33.84 | 34.93 | 34.82 | -2.29% | 76,575 |
| Feb 3, 2026 | 45.12 | 46.02 | 35.68 | 35.75 | 35.63 | -20.35% | 137,070 |
| Feb 2, 2026 | 44.06 | 45.20 | 43.81 | 44.88 | 44.74 | 1.93% | 9,386 |
| Jan 30, 2026 | 44.19 | 44.39 | 43.92 | 44.03 | 43.89 | -0.70% | 6,429 |
| Jan 29, 2026 | 45.20 | 45.47 | 44.15 | 44.34 | 44.20 | -2.78% | 7,808 |
| Jan 28, 2026 | 46.07 | 46.34 | 45.57 | 45.61 | 45.47 | -1.82% | 7,038 |
| Jan 27, 2026 | 47.95 | 47.96 | 46.35 | 46.46 | 46.31 | -2.93% | 4,580 |
| Jan 26, 2026 | 47.91 | 48.01 | 47.60 | 47.86 | 47.71 | -0.78% | 2,317 |
| Jan 23, 2026 | 48.85 | 48.89 | 48.20 | 48.23 | 48.08 | -1.26% | 3,077 |
| Jan 22, 2026 | 48.16 | 49.00 | 48.04 | 48.85 | 48.69 | 2.82% | 5,432 |
| Jan 21, 2026 | 47.23 | 47.91 | 46.94 | 47.51 | 47.36 | 0.08% | 3,316 |
| Jan 20, 2026 | 48.07 | 48.07 | 46.98 | 47.47 | 47.32 | -1.25% | 5,458 |
| Jan 19, 2026 | 48.81 | 48.81 | 47.74 | 48.07 | 47.92 | -1.20% | 2,931 |
| Jan 16, 2026 | 49.12 | 49.12 | 48.47 | 48.65 | 48.50 | -0.90% | 3,326 |
| Jan 15, 2026 | 49.63 | 49.93 | 48.82 | 49.09 | 48.94 | -0.77% | 4,523 |
| Jan 14, 2026 | 48.56 | 49.24 | 48.34 | 49.47 | 49.32 | 1.81% | 5,494 |
| Jan 13, 2026 | 49.00 | 49.28 | 48.52 | 48.59 | 48.44 | -1.24% | 4,448 |
| Jan 12, 2026 | 49.45 | 49.93 | 48.64 | 49.20 | 49.05 | -0.73% | 8,146 |
| Jan 9, 2026 | 50.36 | 50.55 | 49.33 | 49.56 | 49.41 | -0.90% | 9,258 |
| Jan 8, 2026 | 50.00 | 50.10 | 49.65 | 50.01 | 49.86 | -0.08% | 4,688 |
| Jan 7, 2026 | 51.25 | 51.43 | 49.87 | 50.05 | 49.90 | -1.32% | 8,650 |
| Jan 6, 2026 | 50.91 | 50.91 | 50.46 | 50.72 | 50.56 | 0.30% | 8,153 |
| Jan 5, 2026 | 50.00 | 50.97 | 49.50 | 50.57 | 50.41 | 1.58% | 7,096 |
| Jan 2, 2026 | 50.16 | 50.55 | 49.24 | 49.79 | 49.63 | -1.26% | 9,761 |
| Dec 30, 2025 | 50.41 | 50.68 | 50.40 | 50.42 | 50.26 | -0.02% | 2,837 |
| Dec 29, 2025 | 50.70 | 50.97 | 50.31 | 50.43 | 50.27 | 0.50% | 2,977 |
| Dec 23, 2025 | 50.91 | 51.02 | 50.14 | 50.18 | 50.03 | -2.07% | 3,870 |
| Dec 22, 2025 | 51.87 | 51.87 | 50.86 | 51.24 | 51.08 | 0.31% | 3,225 |
| Dec 19, 2025 | 50.76 | 51.28 | 50.41 | 51.08 | 50.92 | -0.04% | 5,144 |
| Dec 18, 2025 | 51.60 | 51.85 | 50.13 | 51.10 | 50.94 | -2.52% | 6,732 |
| Dec 17, 2025 | 52.62 | 53.04 | 52.04 | 52.42 | 52.26 | -0.59% | 1,608 |
| Dec 16, 2025 | 51.60 | 52.73 | 51.56 | 52.73 | 52.57 | 1.02% | 1,713 |
| Dec 15, 2025 | 52.60 | 53.42 | 52.15 | 52.20 | 52.04 | -0.34% | 4,239 |
| Dec 12, 2025 | 52.25 | 52.82 | 52.19 | 52.38 | 52.22 | 0.54% | 1,166 |
| Dec 11, 2025 | 52.10 | 52.35 | 51.00 | 52.10 | 51.94 | - | 2,356 |
| Dec 10, 2025 | 52.37 | 52.37 | 51.66 | 52.10 | 51.94 | -1.34% | 6,784 |
| Dec 9, 2025 | 52.54 | 52.81 | 52.01 | 52.81 | 52.65 | 0.06% | 4,021 |
| Dec 8, 2025 | 54.05 | 54.05 | 52.77 | 52.78 | 52.62 | -1.57% | 1,785 |
| Dec 5, 2025 | 52.98 | 53.99 | 52.98 | 53.62 | 53.45 | 1.67% | 1,596 |
| Dec 4, 2025 | 52.16 | 52.79 | 51.81 | 52.74 | 52.58 | -0.04% | 4,115 |
| Dec 3, 2025 | 54.32 | 54.72 | 52.00 | 52.76 | 52.60 | -3.05% | 7,732 |
| Dec 2, 2025 | 54.00 | 54.79 | 53.51 | 54.42 | 54.25 | 0.83% | 2,380 |
| Dec 1, 2025 | 53.48 | 54.02 | 53.05 | 53.97 | 53.80 | -0.53% | 1,285 |
| Nov 28, 2025 | 53.74 | 54.26 | 53.70 | 54.26 | 54.09 | 1.67% | 1,566 |
| Nov 27, 2025 | 56.00 | 56.00 | 52.31 | 53.37 | 53.21 | 0.19% | 1,477 |
| Nov 26, 2025 | 53.36 | 53.47 | 53.00 | 53.27 | 53.11 | -0.17% | 2,007 |
| Nov 25, 2025 | 52.54 | 53.36 | 52.12 | 53.36 | 53.20 | 1.95% | 11,795 |
| Nov 24, 2025 | 53.30 | 54.08 | 51.97 | 52.34 | 52.18 | 1.57% | 3,004 |
| Nov 21, 2025 | 50.36 | 51.48 | 50.00 | 51.53 | 51.37 | 0.25% | 5,086 |
| Nov 20, 2025 | 52.81 | 52.95 | 51.40 | 51.40 | 51.24 | -0.68% | 3,076 |
| Nov 19, 2025 | 52.49 | 52.95 | 51.73 | 51.75 | 51.59 | -3.34% | 3,923 |
| Nov 18, 2025 | 54.64 | 55.91 | 52.10 | 53.54 | 53.25 | -1.00% | 3,973 |
| Nov 17, 2025 | 54.76 | 54.90 | 53.39 | 54.08 | 53.79 | -2.49% | 8,350 |
| Nov 14, 2025 | 56.04 | 56.08 | 54.50 | 55.46 | 55.16 | -2.60% | 6,293 |
| Nov 13, 2025 | 58.21 | 58.21 | 56.84 | 56.94 | 56.64 | -1.56% | 1,841 |
| Nov 12, 2025 | 58.54 | 58.71 | 57.80 | 57.84 | 57.53 | -0.26% | 1,529 |
| Nov 11, 2025 | 57.48 | 58.09 | 57.15 | 57.99 | 57.68 | 1.58% | 3,942 |
| Nov 10, 2025 | 58.38 | 58.38 | 57.00 | 57.09 | 56.79 | 1.55% | 2,566 |
| Nov 7, 2025 | 57.82 | 57.82 | 56.20 | 56.22 | 55.92 | -2.72% | 6,172 |
| Nov 6, 2025 | 58.62 | 59.22 | 57.75 | 57.79 | 57.48 | -1.26% | 3,539 |
| Nov 5, 2025 | 57.81 | 59.01 | 57.50 | 58.53 | 58.22 | 0.97% | 2,532 |
| Nov 4, 2025 | 58.70 | 58.84 | 57.43 | 57.97 | 57.66 | -2.87% | 6,005 |
| Nov 3, 2025 | 59.01 | 61.04 | 58.80 | 59.68 | 59.36 | 1.15% | 6,848 |
| Oct 31, 2025 | 59.47 | 59.51 | 58.63 | 59.00 | 58.69 | -1.39% | 6,800 |
| Oct 30, 2025 | 60.85 | 61.20 | 59.83 | 59.83 | 59.51 | -2.54% | 8,200 |
| Oct 29, 2025 | 64.41 | 64.43 | 60.53 | 61.39 | 61.06 | -6.66% | 19,383 |
| Oct 28, 2025 | 60.55 | 70.40 | 60.36 | 65.77 | 65.42 | 7.33% | 35,417 |
| Oct 27, 2025 | 61.08 | 61.28 | 60.61 | 61.28 | 60.95 | 1.37% | 3,141 |
| Oct 24, 2025 | 60.34 | 61.12 | 59.87 | 60.45 | 60.13 | 2.39% | 2,569 |
| Oct 23, 2025 | 59.06 | 59.29 | 58.80 | 59.04 | 58.73 | -0.15% | 517 |
| Oct 22, 2025 | 60.20 | 60.41 | 59.27 | 59.13 | 58.81 | -1.99% | 1,228 |
| Oct 21, 2025 | 59.25 | 60.43 | 59.14 | 60.33 | 60.01 | 2.01% | 3,479 |
| Oct 20, 2025 | 58.33 | 59.10 | 58.00 | 59.14 | 58.82 | 4.06% | 2,557 |
| Oct 17, 2025 | 56.94 | 57.16 | 55.20 | 56.83 | 56.53 | -0.80% | 5,430 |
| Oct 16, 2025 | 58.35 | 58.72 | 57.30 | 57.29 | 56.98 | -3.39% | 4,285 |
| Oct 15, 2025 | 59.95 | 60.07 | 59.24 | 59.30 | 58.98 | 0.90% | 3,465 |
| Oct 14, 2025 | 59.10 | 59.31 | 57.77 | 58.77 | 58.46 | -1.18% | 3,985 |
| Oct 13, 2025 | 61.01 | 61.59 | 59.10 | 59.47 | 59.15 | -3.96% | 6,972 |
| Oct 10, 2025 | 65.70 | 66.22 | 61.92 | 61.92 | 61.59 | -4.97% | 7,518 |