PayPal Holdings, Inc. (ETR:2PP)
Germany
· Delayed Price · Currency is EUR 40.25
-0.57 (-1.38%)
Mar 6, 2026, 5:35 PM CET
PayPal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 41.23 | 41.25 | 40.07 | 40.42 | - | -0.96% | 29,995 |
| Mar 5, 2026 | 40.23 | 41.25 | 39.86 | 40.81 | 40.81 | 0.79% | 35,077 |
| Mar 4, 2026 | 39.73 | 40.63 | 39.45 | 40.49 | 40.49 | 1.61% | 29,003 |
| Mar 3, 2026 | 38.30 | 39.94 | 37.87 | 39.85 | 39.73 | 2.75% | 74,681 |
| Mar 2, 2026 | 37.85 | 39.17 | 37.60 | 38.79 | 38.67 | -0.41% | 96,959 |
| Feb 27, 2026 | 39.04 | 39.25 | 38.66 | 38.95 | 38.83 | 0.44% | 45,621 |
| Feb 26, 2026 | 40.01 | 40.34 | 38.24 | 38.78 | 38.66 | -2.29% | 67,039 |
| Feb 25, 2026 | 39.90 | 41.13 | 39.34 | 39.69 | 39.56 | 7.08% | 95,089 |
| Feb 24, 2026 | 37.55 | 37.56 | 36.66 | 37.06 | 36.95 | -1.20% | 77,882 |
| Feb 23, 2026 | 35.06 | 37.72 | 34.39 | 37.51 | 37.40 | 5.77% | 80,469 |
| Feb 20, 2026 | 35.54 | 36.26 | 35.11 | 35.47 | 35.36 | 1.08% | 102,500 |
| Feb 19, 2026 | 35.37 | 35.48 | 34.82 | 35.09 | 34.98 | -0.13% | 31,978 |
| Feb 18, 2026 | 34.63 | 35.27 | 34.40 | 35.13 | 35.02 | 0.01% | 39,056 |
| Feb 17, 2026 | 34.05 | 35.13 | 33.86 | 35.13 | 35.02 | 3.55% | 44,728 |
| Feb 16, 2026 | 34.11 | 34.21 | 33.92 | 33.92 | 33.82 | 1.57% | 24,468 |
| Feb 13, 2026 | 32.99 | 33.44 | 32.88 | 33.40 | 33.29 | 2.00% | 52,807 |
| Feb 12, 2026 | 34.00 | 34.08 | 32.74 | 32.74 | 32.64 | -3.69% | 67,017 |
| Feb 11, 2026 | 34.98 | 35.35 | 33.91 | 34.00 | 33.89 | -3.79% | 47,723 |
| Feb 10, 2026 | 34.58 | 35.54 | 34.20 | 35.34 | 35.23 | 2.63% | 63,682 |
| Feb 9, 2026 | 34.22 | 34.62 | 33.47 | 34.43 | 34.33 | 1.61% | 72,186 |
| Feb 6, 2026 | 33.72 | 34.30 | 33.40 | 33.89 | 33.78 | 0.70% | 78,239 |
| Feb 5, 2026 | 34.93 | 35.04 | 33.03 | 33.65 | 33.55 | -3.69% | 105,941 |
| Feb 4, 2026 | 36.00 | 36.03 | 33.88 | 34.94 | 34.83 | -2.25% | 243,284 |
| Feb 3, 2026 | 45.10 | 46.03 | 35.69 | 35.75 | 35.64 | -20.27% | 504,858 |
| Feb 2, 2026 | 44.10 | 45.22 | 43.88 | 44.83 | 44.69 | 1.70% | 35,013 |
| Jan 30, 2026 | 44.13 | 44.41 | 43.95 | 44.08 | 43.95 | -0.56% | 90,530 |
| Jan 29, 2026 | 45.10 | 45.46 | 44.17 | 44.33 | 44.20 | -2.77% | 51,297 |
| Jan 28, 2026 | 46.24 | 46.30 | 45.59 | 45.60 | 45.46 | -1.85% | 32,225 |
| Jan 27, 2026 | 47.92 | 47.92 | 46.33 | 46.46 | 46.31 | -2.91% | 34,379 |
| Jan 26, 2026 | 47.80 | 48.09 | 47.53 | 47.85 | 47.70 | -0.82% | 15,223 |
| Jan 23, 2026 | 48.90 | 48.96 | 48.00 | 48.24 | 48.09 | -1.33% | 16,280 |
| Jan 22, 2026 | 48.12 | 49.01 | 48.06 | 48.89 | 48.74 | 3.00% | 19,744 |
| Jan 21, 2026 | 47.25 | 47.93 | 46.90 | 47.47 | 47.32 | -0.15% | 21,523 |
| Jan 20, 2026 | 48.00 | 48.04 | 46.98 | 47.54 | 47.39 | -0.91% | 28,777 |
| Jan 19, 2026 | 48.19 | 48.38 | 47.97 | 47.97 | 47.82 | -1.42% | 19,917 |
| Jan 16, 2026 | 49.01 | 49.08 | 48.45 | 48.66 | 48.51 | -0.91% | 33,657 |
| Jan 15, 2026 | 49.68 | 49.94 | 48.81 | 49.11 | 48.96 | -0.50% | 28,226 |
| Jan 14, 2026 | 48.56 | 49.43 | 48.33 | 49.35 | 49.20 | 1.59% | 24,713 |
| Jan 13, 2026 | 49.06 | 49.25 | 48.50 | 48.58 | 48.43 | -1.33% | 21,953 |
| Jan 12, 2026 | 49.42 | 49.90 | 48.66 | 49.24 | 49.09 | -0.67% | 46,904 |
| Jan 9, 2026 | 50.29 | 50.55 | 49.30 | 49.57 | 49.41 | -0.84% | 19,401 |
| Jan 8, 2026 | 50.02 | 50.08 | 49.60 | 49.99 | 49.83 | -0.07% | 23,090 |
| Jan 7, 2026 | 51.26 | 51.42 | 49.85 | 50.02 | 49.87 | -1.38% | 20,020 |
| Jan 6, 2026 | 50.79 | 50.86 | 50.46 | 50.72 | 50.57 | 0.28% | 14,694 |
| Jan 5, 2026 | 49.89 | 51.01 | 49.40 | 50.58 | 50.43 | 1.67% | 37,885 |
| Jan 2, 2026 | 50.24 | 50.54 | 49.17 | 49.75 | 49.60 | -1.84% | 43,199 |
| Dec 30, 2025 | 50.43 | 50.68 | 50.43 | 50.68 | 50.53 | 0.46% | 16,985 |
| Dec 29, 2025 | 50.70 | 51.00 | 50.27 | 50.45 | 50.30 | 0.60% | 39,116 |
| Dec 23, 2025 | 50.99 | 51.00 | 50.15 | 50.15 | 50.00 | -2.05% | 18,325 |
| Dec 22, 2025 | 51.30 | 51.46 | 50.85 | 51.20 | 51.04 | 0.23% | 31,876 |
| Dec 19, 2025 | 50.92 | 51.30 | 50.18 | 51.08 | 50.93 | -0.02% | 27,358 |
| Dec 18, 2025 | 51.55 | 51.84 | 50.09 | 51.09 | 50.94 | -2.44% | 63,898 |
| Dec 17, 2025 | 52.60 | 53.00 | 52.00 | 52.37 | 52.21 | -0.70% | 11,820 |
| Dec 16, 2025 | 51.74 | 52.74 | 51.60 | 52.74 | 52.58 | 0.98% | 27,422 |
| Dec 15, 2025 | 52.58 | 53.32 | 52.10 | 52.23 | 52.07 | -0.25% | 18,388 |
| Dec 12, 2025 | 52.49 | 52.90 | 52.00 | 52.36 | 52.20 | 0.54% | 14,500 |
| Dec 11, 2025 | 51.74 | 52.30 | 50.91 | 52.08 | 51.92 | -0.06% | 39,770 |
| Dec 10, 2025 | 52.22 | 52.29 | 51.73 | 52.11 | 51.95 | -1.33% | 12,584 |
| Dec 9, 2025 | 52.55 | 52.81 | 52.09 | 52.81 | 52.65 | -0.04% | 8,572 |
| Dec 8, 2025 | 53.72 | 53.72 | 52.77 | 52.83 | 52.67 | -1.55% | 12,760 |
| Dec 5, 2025 | 53.25 | 53.96 | 52.85 | 53.66 | 53.50 | 1.63% | 10,057 |
| Dec 4, 2025 | 52.10 | 52.88 | 51.78 | 52.80 | 52.64 | 0.17% | 22,582 |
| Dec 3, 2025 | 54.24 | 54.72 | 52.00 | 52.71 | 52.55 | -3.37% | 19,093 |
| Dec 2, 2025 | 53.93 | 54.80 | 53.58 | 54.55 | 54.38 | 1.02% | 19,937 |
| Dec 1, 2025 | 53.48 | 54.30 | 52.99 | 54.00 | 53.84 | -0.57% | 14,842 |
| Nov 28, 2025 | 53.71 | 54.35 | 53.66 | 54.31 | 54.15 | 1.48% | 11,289 |
| Nov 27, 2025 | 53.59 | 53.63 | 53.27 | 53.52 | 53.36 | 0.39% | 9,404 |
| Nov 26, 2025 | 53.16 | 53.46 | 52.86 | 53.31 | 53.15 | -0.09% | 13,339 |
| Nov 25, 2025 | 52.58 | 53.36 | 52.17 | 53.36 | 53.20 | 1.81% | 25,375 |
| Nov 24, 2025 | 53.10 | 53.26 | 51.99 | 52.41 | 52.25 | 1.67% | 32,893 |
| Nov 21, 2025 | 50.37 | 51.55 | 49.99 | 51.55 | 51.39 | 0.31% | 41,963 |
| Nov 20, 2025 | 52.84 | 52.96 | 51.38 | 51.39 | 51.23 | -0.62% | 24,027 |
| Nov 19, 2025 | 52.62 | 52.97 | 51.68 | 51.71 | 51.55 | -2.30% | 33,870 |
| Nov 18, 2025 | 53.10 | 53.43 | 52.17 | 52.93 | 52.65 | -2.31% | 33,230 |
| Nov 17, 2025 | 54.58 | 54.85 | 53.66 | 54.18 | 53.89 | -2.04% | 18,900 |
| Nov 14, 2025 | 56.00 | 56.10 | 54.41 | 55.31 | 55.02 | -3.03% | 31,956 |
| Nov 13, 2025 | 58.07 | 58.15 | 56.90 | 57.04 | 56.74 | -1.38% | 14,292 |
| Nov 12, 2025 | 58.39 | 58.69 | 57.80 | 57.84 | 57.53 | -0.26% | 15,337 |
| Nov 11, 2025 | 57.45 | 58.01 | 57.00 | 57.99 | 57.68 | 1.38% | 14,066 |
| Nov 10, 2025 | 58.08 | 58.31 | 56.98 | 57.20 | 56.90 | 1.78% | 14,197 |
| Nov 7, 2025 | 57.66 | 57.92 | 56.20 | 56.20 | 55.90 | -2.65% | 26,782 |
| Nov 6, 2025 | 58.82 | 59.19 | 57.69 | 57.73 | 57.42 | -1.32% | 13,313 |
| Nov 5, 2025 | 57.65 | 58.95 | 57.44 | 58.50 | 58.19 | 1.02% | 16,178 |
| Nov 4, 2025 | 58.69 | 58.87 | 57.49 | 57.91 | 57.60 | -3.08% | 20,383 |
| Nov 3, 2025 | 60.09 | 61.07 | 58.86 | 59.75 | 59.43 | 1.08% | 24,891 |
| Oct 31, 2025 | 59.36 | 59.76 | 58.70 | 59.11 | 58.80 | -1.27% | 15,592 |
| Oct 30, 2025 | 60.80 | 61.10 | 59.73 | 59.87 | 59.55 | -2.38% | 30,853 |
| Oct 29, 2025 | 64.28 | 64.28 | 60.71 | 61.33 | 61.00 | -6.72% | 59,626 |
| Oct 28, 2025 | 60.80 | 70.55 | 60.21 | 65.75 | 65.40 | 7.26% | 317,925 |
| Oct 27, 2025 | 60.99 | 61.34 | 60.35 | 61.30 | 60.97 | 1.46% | 17,717 |
| Oct 24, 2025 | 60.14 | 61.17 | 59.87 | 60.42 | 60.10 | 2.25% | 11,552 |
| Oct 23, 2025 | 58.98 | 59.33 | 58.71 | 59.09 | 58.78 | -0.15% | 8,493 |
| Oct 22, 2025 | 60.34 | 60.34 | 59.08 | 59.18 | 58.87 | -1.95% | 15,808 |
| Oct 21, 2025 | 59.19 | 60.43 | 59.16 | 60.36 | 60.04 | 1.91% | 8,223 |
| Oct 20, 2025 | 58.12 | 59.23 | 58.06 | 59.23 | 58.92 | 4.33% | 21,735 |
| Oct 17, 2025 | 56.00 | 57.10 | 55.14 | 56.77 | 56.47 | -1.13% | 31,361 |
| Oct 16, 2025 | 58.51 | 58.89 | 57.20 | 57.42 | 57.12 | -3.02% | 25,330 |
| Oct 15, 2025 | 60.16 | 60.16 | 59.21 | 59.21 | 58.90 | 0.49% | 16,299 |
| Oct 14, 2025 | 59.01 | 59.31 | 57.74 | 58.92 | 58.61 | -0.99% | 17,740 |
| Oct 13, 2025 | 61.15 | 61.60 | 58.95 | 59.51 | 59.19 | -4.51% | 52,319 |