Payton Planar Magnetics Ltd. (EBR:PAY)
Belgium
· Delayed Price · Currency is EUR 7.75
+0.10 (1.31%)
Apr 28, 2026, 11:30 AM CET
Payton Planar Magnetics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | 320 |
| Apr 27, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | - | 1,750 |
| Apr 24, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | 1,600 |
| Apr 23, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 1.33% | 1,677 |
| Apr 22, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | 3,482 |
| Apr 21, 2026 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 1.33% | 4,073 |
| Apr 20, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | 9,100 |
| Apr 17, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | 6,990 |
| Apr 16, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | 0.68% | 820 |
| Apr 15, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 6,505 |
| Apr 14, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 450 |
| Apr 13, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | 2,359 |
| Apr 10, 2026 | 7.45 | 7.45 | 7.40 | 7.40 | 7.40 | - | 4,220 |
| Apr 9, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | 1.37% | 41,241 |
| Apr 8, 2026 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | - | 7,620 |
| Apr 7, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 5.80% | 41,304 |
| Apr 2, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | 1,160 |
| Apr 1, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 221 |
| Mar 31, 2026 | 6.75 | 6.85 | 6.75 | 6.85 | 6.85 | 1.48% | 143 |
| Mar 30, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | 35 |
| Mar 27, 2026 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | -0.74% | 14,932 |
| Mar 26, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Mar 25, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 600 |
| Mar 24, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1.50% | 750 |
| Mar 23, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 4,416 |
| Mar 20, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - | 1,455 |
| Mar 19, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.92% | 734 |
| Mar 18, 2026 | 6.60 | 6.85 | 6.60 | 6.85 | 6.85 | 3.79% | 1,125 |
| Mar 17, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 0.76% | 20,060 |
| Mar 16, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 6,500 |
| Mar 13, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 1,715 |
| Mar 12, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | 1.55% | 1,598 |
| Mar 11, 2026 | 6.55 | 6.55 | 6.45 | 6.45 | 6.45 | -1.53% | 1,841 |
| Mar 10, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | 69 |
| Mar 9, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 1.54% | 1,002 |
| Mar 6, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | -0.76% | 379 |
| Mar 5, 2026 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | -0.76% | 85 |
| Mar 4, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 3,552 |
| Mar 3, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 400 |
| Mar 2, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 1.54% | 930 |
| Feb 27, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 2,400 |
| Feb 26, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 300 |
| Feb 25, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -1.52% | 490 |
| Feb 24, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | 455 |
| Feb 23, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 2,869 |
| Feb 20, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | 10,880 |
| Feb 19, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 25,782 |
| Feb 18, 2026 | 6.55 | 6.55 | 6.40 | 6.40 | 6.40 | -3.03% | 5,942 |
| Feb 17, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.22% | 193 |
| Feb 16, 2026 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | 3.85% | 2,812 |
| Feb 13, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | 2,500 |
| Feb 12, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 7,400 |
| Feb 11, 2026 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | -3.03% | 6,809 |
| Feb 10, 2026 | 6.45 | 6.60 | 6.45 | 6.60 | 6.60 | 2.33% | 2,024 |
| Feb 9, 2026 | 6.20 | 6.45 | 6.20 | 6.45 | 6.45 | -2.27% | 855 |
| Feb 6, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 1,669 |
| Feb 5, 2026 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | -2.94% | 1,212 |
| Feb 4, 2026 | 6.70 | 6.80 | 6.70 | 6.80 | 6.80 | -0.73% | 300 |
| Feb 3, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | 305 |
| Feb 2, 2026 | 6.70 | 6.85 | 6.70 | 6.85 | 6.85 | 2.24% | 150 |
| Jan 30, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | 1,447 |
| Jan 29, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | 700 |
| Jan 28, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.52% | 424 |
| Jan 27, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 2,600 |
| Jan 26, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -1.49% | 2,750 |
| Jan 23, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 1,148 |
| Jan 22, 2026 | 6.60 | 6.70 | 6.60 | 6.70 | 6.70 | 3.88% | 810 |
| Jan 21, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 2,835 |
| Jan 20, 2026 | 6.60 | 6.60 | 6.45 | 6.45 | 6.45 | -2.27% | 7,703 |
| Jan 19, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.76% | 3,115 |
| Jan 16, 2026 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | 1.55% | 4,499 |
| Jan 15, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 823 |
| Jan 14, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | 500 |
| Jan 13, 2026 | 6.30 | 6.45 | 6.30 | 6.45 | 6.45 | 2.38% | 576 |
| Jan 12, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 1,179 |
| Jan 9, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | - | 563 |
| Jan 8, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 2.44% | 300 |
| Jan 7, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -3.91% | 1,200 |
| Jan 6, 2026 | 6.30 | 6.40 | 6.30 | 6.40 | 6.40 | - | 790 |
| Jan 5, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 1.59% | 812 |
| Jan 2, 2026 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | - | 200 |
| Dec 31, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 1,530 |
| Dec 30, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | 853 |
| Dec 29, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.13% | 7,814 |
| Dec 24, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Dec 23, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | 156 |
| Dec 22, 2025 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | 0.79% | 1,489 |
| Dec 19, 2025 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | - | 2,706 |
| Dec 18, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 2,999 |
| Dec 17, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | 1,100 |
| Dec 16, 2025 | 6.40 | 6.40 | 6.35 | 6.35 | 6.35 | - | 205 |
| Dec 15, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 190 |
| Dec 12, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | 322 |
| Dec 11, 2025 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | 0.79% | 207 |
| Dec 10, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | 1,951 |
| Dec 9, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 5,643 |
| Dec 8, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | -0.79% | 3,666 |
| 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 |