PayPal Holdings, Inc. (ETR:2PP)
Germany
· Delayed Price · Currency is EUR 53.66
+0.86 (1.63%)
At close: Dec 5, 2025
PayPal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 53.25 | 53.96 | 52.85 | 53.66 | 53.66 | 1.63% | 8,807 |
| Dec 4, 2025 | 52.10 | 52.88 | 51.78 | 52.80 | 52.80 | -0.09% | 22,301 |
| Dec 3, 2025 | 54.24 | 54.72 | 52.00 | 52.85 | 52.85 | -3.12% | 18,266 |
| Dec 2, 2025 | 53.93 | 54.80 | 53.58 | 54.55 | 54.55 | 1.02% | 19,750 |
| Dec 1, 2025 | 53.48 | 54.30 | 52.99 | 54.00 | 54.00 | -0.57% | 14,842 |
| Nov 28, 2025 | 53.71 | 54.35 | 53.66 | 54.31 | 54.31 | 1.48% | 11,289 |
| Nov 27, 2025 | 53.59 | 53.63 | 53.27 | 53.52 | 53.52 | 0.39% | 9,404 |
| Nov 26, 2025 | 53.16 | 53.46 | 52.86 | 53.31 | 53.31 | -0.09% | 13,339 |
| Nov 25, 2025 | 52.58 | 53.36 | 52.17 | 53.36 | 53.36 | 1.81% | 25,375 |
| Nov 24, 2025 | 53.10 | 53.26 | 51.99 | 52.41 | 52.41 | 1.67% | 32,893 |
| Nov 21, 2025 | 50.37 | 51.55 | 49.99 | 51.55 | 51.55 | 0.31% | 41,963 |
| Nov 20, 2025 | 52.84 | 52.96 | 51.38 | 51.39 | 51.39 | -0.62% | 24,027 |
| Nov 19, 2025 | 52.62 | 52.97 | 51.68 | 51.71 | 51.71 | -2.30% | 33,870 |
| Nov 18, 2025 | 53.10 | 53.43 | 52.17 | 52.93 | 52.81 | -2.31% | 33,230 |
| Nov 17, 2025 | 54.58 | 54.85 | 53.66 | 54.18 | 54.06 | -2.04% | 18,900 |
| Nov 14, 2025 | 56.00 | 56.10 | 54.41 | 55.31 | 55.18 | -3.03% | 31,956 |
| Nov 13, 2025 | 58.07 | 58.15 | 56.90 | 57.04 | 56.91 | -1.38% | 14,292 |
| Nov 12, 2025 | 58.39 | 58.69 | 57.80 | 57.84 | 57.71 | -0.26% | 15,337 |
| Nov 11, 2025 | 57.45 | 58.01 | 57.00 | 57.99 | 57.86 | 1.38% | 14,066 |
| Nov 10, 2025 | 58.08 | 58.31 | 56.98 | 57.20 | 57.07 | 1.78% | 14,197 |
| Nov 7, 2025 | 57.66 | 57.92 | 56.20 | 56.20 | 56.07 | -2.65% | 26,782 |
| Nov 6, 2025 | 58.82 | 59.19 | 57.69 | 57.73 | 57.60 | -1.32% | 13,313 |
| Nov 5, 2025 | 57.65 | 58.95 | 57.44 | 58.50 | 58.37 | 1.02% | 16,178 |
| Nov 4, 2025 | 58.69 | 58.87 | 57.49 | 57.91 | 57.78 | -3.08% | 20,383 |
| Nov 3, 2025 | 60.09 | 61.07 | 58.86 | 59.75 | 59.61 | 1.08% | 24,891 |
| Oct 31, 2025 | 59.36 | 59.76 | 58.70 | 59.11 | 58.97 | -1.27% | 15,592 |
| Oct 30, 2025 | 60.80 | 61.10 | 59.73 | 59.87 | 59.73 | -2.38% | 30,853 |
| Oct 29, 2025 | 64.28 | 64.28 | 60.71 | 61.33 | 61.19 | -6.72% | 59,626 |
| Oct 28, 2025 | 60.80 | 70.55 | 60.21 | 65.75 | 65.60 | 7.26% | 317,925 |
| Oct 27, 2025 | 60.99 | 61.34 | 60.35 | 61.30 | 61.16 | 1.46% | 17,717 |
| Oct 24, 2025 | 60.14 | 61.17 | 59.87 | 60.42 | 60.28 | 2.25% | 11,552 |
| Oct 23, 2025 | 58.98 | 59.33 | 58.71 | 59.09 | 58.95 | -0.15% | 8,493 |
| Oct 22, 2025 | 60.34 | 60.34 | 59.08 | 59.18 | 59.04 | -1.95% | 15,808 |
| Oct 21, 2025 | 59.19 | 60.43 | 59.16 | 60.36 | 60.22 | 1.91% | 8,223 |
| Oct 20, 2025 | 58.12 | 59.23 | 58.06 | 59.23 | 59.09 | 4.33% | 21,735 |
| Oct 17, 2025 | 56.00 | 57.10 | 55.14 | 56.77 | 56.64 | -1.13% | 31,361 |
| Oct 16, 2025 | 58.51 | 58.89 | 57.20 | 57.42 | 57.29 | -3.02% | 25,330 |
| Oct 15, 2025 | 60.16 | 60.16 | 59.21 | 59.21 | 59.07 | 0.49% | 16,299 |
| Oct 14, 2025 | 59.01 | 59.31 | 57.74 | 58.92 | 58.79 | -0.99% | 17,740 |
| Oct 13, 2025 | 61.15 | 61.60 | 58.95 | 59.51 | 59.37 | -4.51% | 52,319 |
| Oct 10, 2025 | 65.76 | 66.54 | 62.32 | 62.32 | 62.18 | -4.37% | 26,820 |
| Oct 9, 2025 | 65.54 | 66.66 | 64.97 | 65.17 | 65.02 | -0.26% | 29,806 |
| Oct 8, 2025 | 64.89 | 65.50 | 63.00 | 65.34 | 65.19 | 3.39% | 46,832 |
| Oct 7, 2025 | 62.15 | 64.89 | 61.77 | 63.20 | 63.06 | 4.03% | 83,231 |
| Oct 6, 2025 | 59.51 | 60.75 | 59.45 | 60.75 | 60.61 | 3.95% | 17,558 |
| Oct 3, 2025 | 58.53 | 58.85 | 57.82 | 58.44 | 58.31 | 1.35% | 15,022 |
| Oct 2, 2025 | 57.14 | 58.37 | 56.99 | 57.66 | 57.53 | 0.35% | 26,577 |
| Oct 1, 2025 | 56.54 | 57.69 | 56.15 | 57.46 | 57.33 | -0.45% | 41,175 |
| Sep 30, 2025 | 59.84 | 59.95 | 57.70 | 57.72 | 57.59 | -4.56% | 9,710 |
| Sep 29, 2025 | 57.88 | 60.68 | 57.69 | 60.48 | 60.34 | 5.49% | 30,155 |
| Sep 26, 2025 | 57.30 | 57.52 | 56.94 | 57.33 | 57.20 | 0.07% | 10,910 |
| Sep 25, 2025 | 58.04 | 58.21 | 56.75 | 57.29 | 57.16 | -1.43% | 13,673 |
| Sep 24, 2025 | 57.50 | 58.41 | 57.19 | 58.12 | 57.99 | 0.48% | 12,605 |
| Sep 23, 2025 | 57.45 | 58.46 | 57.44 | 57.84 | 57.71 | 0.70% | 10,569 |
| Sep 22, 2025 | 58.14 | 58.15 | 57.19 | 57.44 | 57.31 | -1.22% | 13,709 |
| Sep 19, 2025 | 58.56 | 58.92 | 57.88 | 58.15 | 58.02 | -1.97% | 15,115 |
| Sep 18, 2025 | 59.12 | 59.72 | 58.20 | 59.32 | 59.18 | 3.26% | 45,239 |
| Sep 17, 2025 | 56.59 | 57.50 | 56.39 | 57.45 | 57.32 | 2.57% | 11,524 |
| Sep 16, 2025 | 57.05 | 57.27 | 55.83 | 56.01 | 55.88 | -1.87% | 25,836 |
| Sep 15, 2025 | 57.25 | 57.82 | 56.94 | 57.08 | 56.95 | -0.28% | 12,055 |
| Sep 12, 2025 | 57.23 | 57.67 | 57.10 | 57.24 | 57.11 | 0.05% | 5,541 |
| Sep 11, 2025 | 56.41 | 57.21 | 56.07 | 57.21 | 57.08 | 0.95% | 14,021 |
| Sep 10, 2025 | 57.94 | 58.04 | 56.58 | 56.67 | 56.54 | -2.76% | 13,080 |
| Sep 9, 2025 | 58.26 | 58.50 | 57.64 | 58.28 | 58.15 | 0.29% | 7,362 |
| Sep 8, 2025 | 58.30 | 58.46 | 57.75 | 58.11 | 57.98 | -0.65% | 7,231 |
| Sep 5, 2025 | 58.71 | 59.56 | 58.29 | 58.49 | 58.36 | 0.34% | 9,612 |
| Sep 4, 2025 | 59.75 | 59.96 | 57.00 | 58.29 | 58.16 | -1.60% | 14,646 |
| Sep 3, 2025 | 59.32 | 60.00 | 58.98 | 59.24 | 59.10 | 0.83% | 7,863 |
| Sep 2, 2025 | 59.66 | 59.96 | 58.57 | 58.75 | 58.62 | -1.71% | 14,969 |
| Sep 1, 2025 | 59.55 | 59.78 | 59.42 | 59.77 | 59.63 | -0.58% | 7,342 |
| Aug 29, 2025 | 60.00 | 60.57 | 59.45 | 60.12 | 59.98 | 0.10% | 5,971 |
| Aug 28, 2025 | 59.57 | 60.50 | 59.57 | 60.06 | 59.92 | 0.67% | 15,440 |
| Aug 27, 2025 | 60.20 | 60.52 | 58.57 | 59.66 | 59.52 | -0.05% | 52,908 |
| Aug 26, 2025 | 59.58 | 60.22 | 59.45 | 59.69 | 59.55 | 0.08% | 6,735 |
| Aug 25, 2025 | 59.67 | 59.76 | 59.13 | 59.64 | 59.50 | 0.64% | 5,330 |
| Aug 22, 2025 | 58.00 | 59.36 | 58.00 | 59.26 | 59.12 | 1.46% | 20,345 |
| Aug 21, 2025 | 58.74 | 58.74 | 57.60 | 58.41 | 58.28 | -0.15% | 10,376 |
| Aug 20, 2025 | 59.18 | 59.40 | 58.20 | 58.50 | 58.37 | -1.86% | 10,628 |
| Aug 19, 2025 | 59.54 | 60.26 | 59.46 | 59.61 | 59.47 | -0.28% | 16,622 |
| Aug 18, 2025 | 59.03 | 59.94 | 59.03 | 59.78 | 59.64 | 0.44% | 3,775 |
| Aug 15, 2025 | 59.44 | 59.92 | 59.29 | 59.52 | 59.38 | 1.21% | 6,073 |
| Aug 14, 2025 | 60.21 | 60.36 | 58.64 | 58.81 | 58.68 | -0.93% | 24,153 |
| Aug 13, 2025 | 58.35 | 59.65 | 58.12 | 59.36 | 59.22 | 1.50% | 18,246 |
| Aug 12, 2025 | 57.80 | 58.93 | 57.80 | 58.48 | 58.35 | 0.93% | 8,888 |
| Aug 11, 2025 | 58.23 | 58.85 | 57.80 | 57.94 | 57.81 | - | 8,350 |
| Aug 8, 2025 | 58.51 | 59.01 | 57.90 | 57.94 | 57.81 | -1.35% | 9,474 |
| Aug 7, 2025 | 59.55 | 60.30 | 58.73 | 58.73 | 58.60 | -1.18% | 8,546 |
| Aug 6, 2025 | 58.99 | 59.48 | 58.64 | 59.43 | 59.29 | 1.50% | 9,444 |
| Aug 5, 2025 | 59.20 | 59.34 | 58.39 | 58.55 | 58.42 | 0.22% | 14,172 |
| Aug 4, 2025 | 58.30 | 58.92 | 58.15 | 58.42 | 58.29 | 0.21% | 24,336 |
| Aug 1, 2025 | 59.93 | 59.99 | 58.15 | 58.30 | 58.17 | -3.75% | 56,507 |
| Jul 31, 2025 | 61.10 | 61.51 | 60.26 | 60.57 | 60.43 | -1.97% | 30,173 |
| Jul 30, 2025 | 62.51 | 63.02 | 61.49 | 61.79 | 61.65 | 0.05% | 39,907 |
| Jul 29, 2025 | 67.67 | 69.34 | 61.00 | 61.76 | 61.62 | -8.69% | 168,426 |
| Jul 28, 2025 | 67.09 | 68.19 | 66.94 | 67.64 | 67.49 | 0.96% | 11,399 |
| Jul 25, 2025 | 66.61 | 67.00 | 66.18 | 67.00 | 66.85 | 0.89% | 12,335 |
| Jul 24, 2025 | 65.81 | 66.82 | 65.54 | 66.41 | 66.26 | 1.79% | 13,174 |
| Jul 23, 2025 | 65.55 | 66.00 | 64.89 | 65.24 | 65.09 | 1.68% | 16,248 |
| Jul 22, 2025 | 64.12 | 64.52 | 63.72 | 64.16 | 64.01 | -0.06% | 6,443 |
| Jul 21, 2025 | 63.95 | 65.34 | 63.69 | 64.20 | 64.05 | 1.36% | 10,188 |