Payton Planar Magnetics Ltd. (EBR:PAY)
Belgium
· Delayed Price · Currency is EUR 6.35
+0.05 (0.79%)
At close: Dec 5, 2025
Payton Planar Magnetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | 0.79% | 1,970 |
| Dec 4, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 2,760 |
| Dec 3, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 3,233 |
| Dec 2, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Dec 1, 2025 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | - | 7,241 |
| Nov 28, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | 2,425 |
| Nov 27, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 669 |
| Nov 26, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 300 |
| Nov 25, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | 2.42% | 455 |
| Nov 24, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 466 |
| Nov 21, 2025 | 6.35 | 6.35 | 6.20 | 6.20 | 6.20 | -2.36% | 800 |
| Nov 20, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 2.42% | 32 |
| Nov 19, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| Nov 18, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 1,560 |
| Nov 17, 2025 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | - | 2,500 |
| Nov 14, 2025 | 6.35 | 6.35 | 6.20 | 6.20 | 6.20 | -2.36% | 1,724 |
| Nov 13, 2025 | 6.20 | 6.35 | 6.20 | 6.35 | 6.35 | 1.60% | 264 |
| Nov 12, 2025 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | -1.57% | 7,857 |
| Nov 11, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | -0.78% | 1,165 |
| Nov 10, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 718 |
| Nov 7, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | 100 |
| Nov 6, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | 1,997 |
| Nov 5, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | 2,418 |
| Nov 4, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.80% | 9,523 |
| Nov 3, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 560 |
| Oct 31, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Oct 30, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 682 |
| Oct 29, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | 1,180 |
| Oct 28, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 150 |
| Oct 27, 2025 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 2.44% | 296 |
| Oct 24, 2025 | 6.30 | 6.30 | 6.15 | 6.15 | 6.15 | -2.38% | 633 |
| Oct 23, 2025 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | 1.61% | 250 |
| Oct 22, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 700 |
| Oct 21, 2025 | 6.40 | 6.40 | 6.20 | 6.20 | 6.20 | -3.13% | 1,200 |
| Oct 20, 2025 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | 3.23% | 4,548 |
| Oct 17, 2025 | 6.10 | 6.20 | 6.10 | 6.20 | 6.20 | -3.13% | 6,707 |
| Oct 16, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 1,471 |
| Oct 15, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | 4.07% | 2,043 |
| Oct 14, 2025 | 6.40 | 6.40 | 6.15 | 6.15 | 6.15 | -2.38% | 2,684 |
| Oct 13, 2025 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | - | 3,721 |
| Oct 10, 2025 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 0.80% | 40,246 |
| Oct 9, 2025 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | -0.79% | 6,450 |
| Oct 8, 2025 | 6.45 | 6.45 | 6.30 | 6.30 | 6.30 | -2.33% | 8,817 |
| Oct 7, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | 1,750 |
| Oct 6, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 2,429 |
| Oct 3, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 2,300 |
| Oct 2, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | 400 |
| Oct 1, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 1,212 |
| Sep 30, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 1,667 |
| Sep 29, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | 309 |
| Sep 26, 2025 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | - | 1,498 |
| Sep 25, 2025 | 6.40 | 6.40 | 6.30 | 6.30 | 6.30 | -3.08% | 3,066 |
| Sep 24, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1,451 |
| Sep 23, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 950 |
| Sep 22, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1,000 |
| Sep 19, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 1,886 |
| Sep 18, 2025 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | 1.56% | 1,539 |
| Sep 17, 2025 | 6.60 | 6.60 | 6.40 | 6.40 | 6.40 | -4.48% | 1,629 |
| Sep 16, 2025 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | -0.74% | 1,174 |
| Sep 15, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | 160 |
| Sep 12, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | 100 |
| Sep 11, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | 50 |
| Sep 10, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 25 |
| Sep 9, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 3 |
| Sep 8, 2025 | 6.85 | 6.85 | 6.80 | 6.80 | 6.80 | - | 883 |
| Sep 5, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 700 |
| Sep 4, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 970 |
| Sep 3, 2025 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | 1.49% | 1,547 |
| Sep 2, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 300 |
| Sep 1, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 2,413 |
| Aug 29, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 1,287 |
| Aug 28, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 800 |
| Aug 27, 2025 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | 0.75% | 1,048 |
| Aug 26, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | 567 |
| Aug 25, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 1,240 |
| Aug 22, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | - |
| Aug 21, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | 1,000 |
| Aug 20, 2025 | 6.55 | 6.65 | 6.55 | 6.65 | 6.65 | 1.53% | 746 |
| Aug 19, 2025 | 6.80 | 6.80 | 6.55 | 6.55 | 6.55 | -3.68% | 2,580 |
| Aug 18, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | 783 |
| Aug 15, 2025 | 6.40 | 6.85 | 6.40 | 6.85 | 6.85 | -0.72% | 3,852 |
| Aug 14, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 100 |
| Aug 13, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 1,960 |
| Aug 12, 2025 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | -0.72% | 2,049 |
| Aug 11, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 2.96% | 53 |
| Aug 8, 2025 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | -2.17% | 697 |
| Aug 7, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | 180 |
| Aug 6, 2025 | 6.80 | 6.95 | 6.80 | 6.95 | 6.95 | 2.21% | 1,100 |
| Aug 5, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | 2,173 |
| Aug 4, 2025 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 1.47% | 360 |
| Aug 1, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | 223 |
| Jul 31, 2025 | 6.80 | 6.90 | 6.80 | 6.90 | 6.90 | 2.22% | 589 |
| Jul 30, 2025 | 6.30 | 6.75 | 6.30 | 6.75 | 6.75 | -2.17% | 6,065 |
| Jul 29, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 100 |
| Jul 28, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | 190 |
| Jul 25, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | 1,448 |
| Jul 24, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | 2,294 |
| Jul 23, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.72% | 150 |
| Jul 22, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | 1,746 |
| Jul 21, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.11% | 1,004 |