Paylocity Holding Corporation (FRA:0P7)
Germany
· Delayed Price · Currency is EUR 125.00
0.00 (0.00%)
Last updated: Dec 4, 2025, 7:55 PM CET
Paylocity Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | - | - |
| Dec 4, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Dec 3, 2025 | 125.00 | 126.00 | 125.00 | 125.00 | 125.00 | - | - |
| Dec 2, 2025 | 126.00 | 127.00 | 125.00 | 125.00 | 125.00 | -0.79% | - |
| Dec 1, 2025 | 125.00 | 127.00 | 125.00 | 126.00 | 126.00 | - | - |
| Nov 28, 2025 | 127.00 | 127.00 | 125.00 | 126.00 | 126.00 | 0.80% | - |
| Nov 27, 2025 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | -0.79% | - |
| Nov 26, 2025 | 128.00 | 128.00 | 126.00 | 126.00 | 126.00 | -1.56% | - |
| Nov 25, 2025 | 126.00 | 129.00 | 125.00 | 128.00 | 128.00 | 1.59% | - |
| Nov 24, 2025 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | -2.33% | - |
| Nov 21, 2025 | 124.00 | 129.00 | 124.00 | 129.00 | 129.00 | 4.03% | - |
| Nov 20, 2025 | 127.00 | 127.00 | 123.00 | 124.00 | 124.00 | -0.80% | - |
| Nov 19, 2025 | 125.00 | 125.00 | 123.00 | 125.00 | 125.00 | - | - |
| Nov 18, 2025 | 124.00 | 127.00 | 124.00 | 125.00 | 125.00 | - | 20 |
| Nov 17, 2025 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | -1.57% | - |
| Nov 14, 2025 | 127.00 | 127.00 | 125.00 | 127.00 | 127.00 | - | - |
| Nov 13, 2025 | 128.00 | 128.00 | 125.00 | 127.00 | 127.00 | - | - |
| Nov 12, 2025 | 129.00 | 129.00 | 127.00 | 127.00 | 127.00 | - | - |
| Nov 11, 2025 | 123.00 | 127.00 | 123.00 | 127.00 | 127.00 | 3.25% | - |
| Nov 10, 2025 | 124.00 | 124.00 | 121.00 | 123.00 | 123.00 | - | - |
| Nov 7, 2025 | 120.00 | 123.00 | 120.00 | 123.00 | 123.00 | 2.50% | - |
| Nov 6, 2025 | 126.00 | 126.00 | 120.00 | 120.00 | 120.00 | -4.76% | - |
| Nov 5, 2025 | 121.00 | 128.00 | 120.00 | 126.00 | 126.00 | 4.13% | 30 |
| Nov 4, 2025 | 120.00 | 122.00 | 120.00 | 121.00 | 121.00 | -0.82% | - |
| Nov 3, 2025 | 121.00 | 123.00 | 120.00 | 122.00 | 122.00 | - | 30 |
| Oct 31, 2025 | 121.00 | 123.00 | 121.00 | 122.00 | 122.00 | 0.83% | 34 |
| Oct 30, 2025 | 121.00 | 123.00 | 121.00 | 121.00 | 121.00 | - | - |
| Oct 29, 2025 | 129.00 | 129.00 | 121.00 | 121.00 | 121.00 | -5.47% | - |
| Oct 28, 2025 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | -1.54% | - |
| Oct 27, 2025 | 131.00 | 131.00 | 130.00 | 130.00 | 130.00 | -0.76% | - |
| Oct 24, 2025 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 0.77% | - |
| Oct 23, 2025 | 130.00 | 131.00 | 130.00 | 130.00 | 130.00 | -0.76% | - |
| Oct 22, 2025 | 132.00 | 133.00 | 131.00 | 131.00 | 131.00 | -1.50% | - |
| Oct 21, 2025 | 129.00 | 133.00 | 129.00 | 133.00 | 133.00 | 2.31% | - |
| Oct 20, 2025 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | 1.56% | - |
| Oct 17, 2025 | 124.00 | 128.00 | 124.00 | 128.00 | 128.00 | 1.59% | - |
| Oct 16, 2025 | 127.00 | 131.00 | 126.00 | 126.00 | 126.00 | -1.56% | 49 |
| Oct 15, 2025 | 129.00 | 130.00 | 127.00 | 128.00 | 128.00 | -1.54% | - |
| Oct 14, 2025 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | -0.76% | - |
| Oct 13, 2025 | 130.00 | 131.00 | 130.00 | 131.00 | 131.00 | 1.55% | - |
| Oct 10, 2025 | 131.00 | 132.00 | 129.00 | 129.00 | 129.00 | -2.27% | - |
| Oct 9, 2025 | 131.00 | 133.00 | 131.00 | 132.00 | 132.00 | - | - |
| Oct 8, 2025 | 131.00 | 133.00 | 131.00 | 132.00 | 132.00 | 0.76% | - |
| Oct 7, 2025 | 132.00 | 133.00 | 130.00 | 131.00 | 131.00 | -1.50% | - |
| Oct 6, 2025 | 132.00 | 133.00 | 132.00 | 133.00 | 133.00 | - | - |
| Oct 3, 2025 | 131.00 | 133.00 | 131.00 | 133.00 | 133.00 | 0.76% | - |
| Oct 2, 2025 | 129.00 | 132.00 | 129.00 | 132.00 | 132.00 | 1.54% | - |
| Oct 1, 2025 | 133.00 | 135.00 | 130.00 | 130.00 | 130.00 | -3.70% | - |
| Sep 30, 2025 | 137.00 | 137.00 | 133.00 | 135.00 | 135.00 | -2.17% | - |
| Sep 29, 2025 | 139.00 | 139.00 | 138.00 | 138.00 | 138.00 | -0.72% | - |
| Sep 26, 2025 | 139.00 | 140.00 | 139.00 | 139.00 | 139.00 | -0.71% | - |
| Sep 25, 2025 | 139.00 | 141.00 | 139.00 | 140.00 | 140.00 | - | - |
| Sep 24, 2025 | 139.00 | 141.00 | 139.00 | 140.00 | 140.00 | - | - |
| Sep 23, 2025 | 141.00 | 142.00 | 139.00 | 140.00 | 140.00 | -1.41% | - |
| Sep 22, 2025 | 138.00 | 142.00 | 138.00 | 142.00 | 142.00 | 1.43% | - |
| Sep 19, 2025 | 139.00 | 140.00 | 139.00 | 140.00 | 140.00 | - | - |
| Sep 18, 2025 | 139.00 | 141.00 | 139.00 | 140.00 | 140.00 | 0.72% | - |
| Sep 17, 2025 | 138.00 | 141.00 | 138.00 | 139.00 | 139.00 | - | - |
| Sep 16, 2025 | 140.00 | 141.00 | 139.00 | 139.00 | 139.00 | -2.11% | - |
| Sep 15, 2025 | 143.00 | 144.00 | 142.00 | 142.00 | 142.00 | -2.07% | - |
| Sep 12, 2025 | 145.00 | 146.00 | 144.00 | 145.00 | 145.00 | -0.68% | - |
| Sep 11, 2025 | 143.00 | 146.00 | 143.00 | 146.00 | 146.00 | 1.39% | - |
| Sep 10, 2025 | 146.00 | 146.00 | 144.00 | 144.00 | 144.00 | -2.04% | - |
| Sep 9, 2025 | 145.00 | 147.00 | 145.00 | 147.00 | 147.00 | - | - |
| Sep 8, 2025 | 147.00 | 148.00 | 147.00 | 147.00 | 147.00 | -0.68% | - |
| Sep 5, 2025 | 149.00 | 150.00 | 148.00 | 148.00 | 148.00 | -1.33% | - |
| Sep 4, 2025 | 148.00 | 151.00 | 148.00 | 150.00 | 150.00 | 1.35% | - |
| Sep 3, 2025 | 148.00 | 149.00 | 148.00 | 148.00 | 148.00 | -0.67% | - |
| Sep 2, 2025 | 151.00 | 152.00 | 149.00 | 149.00 | 149.00 | -1.32% | - |
| Sep 1, 2025 | 151.00 | 152.00 | 151.00 | 151.00 | 151.00 | -1.31% | - |
| Aug 29, 2025 | 152.00 | 153.00 | 152.00 | 153.00 | 153.00 | - | - |
| Aug 28, 2025 | 153.00 | 155.00 | 153.00 | 153.00 | 153.00 | -1.29% | - |
| Aug 27, 2025 | 151.00 | 155.00 | 151.00 | 155.00 | 155.00 | 1.97% | - |
| Aug 26, 2025 | 153.00 | 155.00 | 152.00 | 152.00 | 152.00 | -1.94% | - |
| Aug 25, 2025 | 154.00 | 155.00 | 154.00 | 155.00 | 155.00 | - | - |
| Aug 22, 2025 | 152.00 | 155.00 | 152.00 | 155.00 | 155.00 | 1.31% | - |
| Aug 21, 2025 | 154.00 | 154.00 | 153.00 | 153.00 | 153.00 | -1.29% | - |
| Aug 20, 2025 | 151.00 | 155.00 | 151.00 | 155.00 | 155.00 | 1.97% | - |
| Aug 19, 2025 | 151.00 | 152.00 | 151.00 | 152.00 | 152.00 | - | - |
| Aug 18, 2025 | 145.00 | 152.00 | 145.00 | 152.00 | 152.00 | 4.11% | - |
| Aug 15, 2025 | 145.00 | 147.00 | 145.00 | 146.00 | 146.00 | -0.68% | - |
| Aug 14, 2025 | 147.00 | 149.00 | 147.00 | 147.00 | 147.00 | -0.68% | - |
| Aug 13, 2025 | 144.00 | 148.00 | 144.00 | 148.00 | 148.00 | 1.37% | - |
| Aug 12, 2025 | 146.00 | 148.00 | 146.00 | 146.00 | 146.00 | -1.35% | - |
| Aug 11, 2025 | 150.00 | 152.00 | 148.00 | 148.00 | 148.00 | -1.99% | - |
| Aug 8, 2025 | 156.00 | 156.00 | 151.00 | 151.00 | 151.00 | -3.82% | - |
| Aug 7, 2025 | 159.00 | 163.00 | 157.00 | 157.00 | 157.00 | -1.88% | - |
| Aug 6, 2025 | 158.00 | 165.00 | 158.00 | 160.00 | 160.00 | 2.56% | 101 |
| Aug 5, 2025 | 158.00 | 158.00 | 156.00 | 156.00 | 156.00 | -1.27% | - |
| Aug 4, 2025 | 156.00 | 159.00 | 156.00 | 158.00 | 158.00 | 1.28% | - |
| Aug 1, 2025 | 159.00 | 159.00 | 156.00 | 156.00 | 156.00 | -3.11% | - |
| Jul 31, 2025 | 163.00 | 164.00 | 161.00 | 161.00 | 161.00 | -0.62% | - |
| Jul 30, 2025 | 163.00 | 165.00 | 162.00 | 162.00 | 162.00 | -1.22% | - |
| Jul 29, 2025 | 159.00 | 164.00 | 159.00 | 164.00 | 164.00 | 2.50% | - |
| Jul 28, 2025 | 159.00 | 163.00 | 159.00 | 160.00 | 160.00 | 0.63% | - |
| Jul 25, 2025 | 159.00 | 161.00 | 159.00 | 159.00 | 159.00 | -0.63% | - |
| Jul 24, 2025 | 157.00 | 160.00 | 157.00 | 160.00 | 160.00 | 1.27% | - |
| Jul 23, 2025 | 155.00 | 158.00 | 155.00 | 158.00 | 158.00 | 1.28% | - |
| Jul 22, 2025 | 153.00 | 157.00 | 153.00 | 156.00 | 156.00 | 0.65% | - |
| Jul 21, 2025 | 159.00 | 159.00 | 155.00 | 155.00 | 155.00 | -3.13% | - |