PayPal Holdings, Inc. (FRA:2PP)
Germany
· Delayed Price · Currency is EUR 52.80
+0.20 (0.38%)
Dec 5, 2025, 2:47 PM CET
PayPal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 52.11 | 53.14 | 51.71 | 52.78 | 52.78 | 1.13% | 3,252 |
| Dec 3, 2025 | 54.63 | 54.63 | 51.95 | 52.19 | 52.19 | -3.89% | 2,461 |
| Dec 2, 2025 | 53.90 | 54.85 | 53.50 | 54.30 | 54.30 | 0.57% | 3,798 |
| Dec 1, 2025 | 53.00 | 54.45 | 53.00 | 53.99 | 53.99 | -0.28% | 2,700 |
| Nov 28, 2025 | 54.00 | 54.37 | 53.64 | 54.14 | 54.14 | 1.12% | 1,857 |
| Nov 27, 2025 | 53.61 | 53.78 | 53.23 | 53.54 | 53.54 | 0.17% | 3,395 |
| Nov 26, 2025 | 53.45 | 53.62 | 52.80 | 53.45 | 53.45 | 0.34% | 4,474 |
| Nov 25, 2025 | 52.52 | 53.38 | 52.28 | 53.27 | 53.27 | 1.45% | 2,365 |
| Nov 24, 2025 | 53.05 | 53.34 | 51.94 | 52.51 | 52.51 | -0.47% | 5,232 |
| Nov 21, 2025 | 50.05 | 52.80 | 50.00 | 52.76 | 52.76 | 4.48% | 5,844 |
| Nov 20, 2025 | 53.00 | 53.01 | 50.50 | 50.50 | 50.50 | -2.25% | 3,131 |
| Nov 19, 2025 | 52.00 | 52.93 | 51.36 | 51.66 | 51.66 | -1.60% | 4,449 |
| Nov 18, 2025 | 52.85 | 53.42 | 52.29 | 52.50 | 52.38 | -1.52% | 2,073 |
| Nov 17, 2025 | 54.01 | 54.72 | 52.96 | 53.31 | 53.19 | -1.28% | 8,947 |
| Nov 14, 2025 | 56.04 | 56.12 | 54.00 | 54.00 | 53.88 | -4.32% | 5,313 |
| Nov 13, 2025 | 58.03 | 58.03 | 56.44 | 56.44 | 56.31 | -2.61% | 1,120 |
| Nov 12, 2025 | 58.39 | 58.74 | 57.81 | 57.95 | 57.82 | -0.26% | 1,873 |
| Nov 11, 2025 | 57.00 | 58.52 | 57.00 | 58.10 | 57.97 | 0.90% | 1,058 |
| Nov 10, 2025 | 58.00 | 58.32 | 57.08 | 57.58 | 57.45 | 0.58% | 857 |
| Nov 7, 2025 | 58.00 | 58.00 | 56.12 | 57.25 | 57.12 | -0.87% | 3,104 |
| Nov 6, 2025 | 59.10 | 59.16 | 57.56 | 57.75 | 57.62 | -2.12% | 2,125 |
| Nov 5, 2025 | 57.75 | 59.19 | 57.55 | 59.00 | 58.87 | 1.72% | 3,055 |
| Nov 4, 2025 | 59.20 | 59.20 | 57.50 | 58.00 | 57.87 | -2.65% | 4,225 |
| Nov 3, 2025 | 60.16 | 61.05 | 59.58 | 59.58 | 59.44 | -0.83% | 6,911 |
| Oct 31, 2025 | 59.47 | 60.33 | 58.65 | 60.08 | 59.94 | 1.95% | 2,348 |
| Oct 30, 2025 | 60.50 | 61.16 | 58.88 | 58.93 | 58.80 | -2.48% | 3,761 |
| Oct 29, 2025 | 64.50 | 64.52 | 59.87 | 60.43 | 60.29 | -4.76% | 7,703 |
| Oct 28, 2025 | 60.55 | 70.87 | 60.26 | 63.45 | 63.31 | 4.77% | 13,212 |
| Oct 27, 2025 | 60.40 | 61.33 | 60.28 | 60.56 | 60.42 | 0.75% | 2,900 |
| Oct 24, 2025 | 60.12 | 61.15 | 59.98 | 60.11 | 59.97 | - | 2,960 |
| Oct 23, 2025 | 58.60 | 60.11 | 58.60 | 60.11 | 59.97 | 2.11% | 2,918 |
| Oct 22, 2025 | 60.42 | 60.42 | 58.87 | 58.87 | 58.74 | -2.48% | 2,166 |
| Oct 21, 2025 | 59.40 | 60.55 | 59.11 | 60.37 | 60.23 | 1.41% | 2,848 |
| Oct 20, 2025 | 57.90 | 59.53 | 57.90 | 59.53 | 59.39 | 2.92% | 4,027 |
| Oct 17, 2025 | 56.40 | 57.88 | 55.00 | 57.84 | 57.71 | 2.41% | 3,410 |
| Oct 16, 2025 | 58.62 | 58.79 | 56.10 | 56.48 | 56.35 | -3.58% | 4,761 |
| Oct 15, 2025 | 59.74 | 60.04 | 58.58 | 58.58 | 58.45 | -1.84% | 6,055 |
| Oct 14, 2025 | 58.70 | 59.98 | 58.10 | 59.68 | 59.54 | 0.02% | 2,798 |
| Oct 13, 2025 | 61.30 | 61.50 | 58.99 | 59.67 | 59.53 | -1.76% | 8,224 |
| Oct 10, 2025 | 65.96 | 66.08 | 60.74 | 60.74 | 60.60 | -6.90% | 7,242 |
| Oct 9, 2025 | 65.70 | 66.45 | 64.97 | 65.24 | 65.09 | -0.37% | 3,655 |
| Oct 8, 2025 | 64.90 | 65.81 | 63.50 | 65.48 | 65.33 | 2.63% | 7,184 |
| Oct 7, 2025 | 62.20 | 64.73 | 62.01 | 63.80 | 63.65 | 4.28% | 7,949 |
| Oct 6, 2025 | 59.00 | 61.18 | 59.00 | 61.18 | 61.04 | 3.99% | 5,358 |
| Oct 3, 2025 | 58.60 | 58.83 | 58.19 | 58.83 | 58.70 | 0.56% | 1,515 |
| Oct 2, 2025 | 57.30 | 58.50 | 57.00 | 58.50 | 58.37 | 3.19% | 12,667 |
| Oct 1, 2025 | 56.66 | 57.59 | 56.30 | 56.69 | 56.56 | -1.06% | 3,561 |
| Sep 30, 2025 | 59.60 | 59.85 | 57.14 | 57.30 | 57.17 | -3.71% | 10,120 |
| Sep 29, 2025 | 57.70 | 60.70 | 57.70 | 59.51 | 59.37 | 3.35% | 17,138 |
| Sep 26, 2025 | 57.13 | 57.71 | 57.06 | 57.58 | 57.45 | 1.04% | 6,948 |
| Sep 25, 2025 | 58.10 | 58.10 | 56.80 | 56.99 | 56.86 | -1.42% | 2,978 |
| Sep 24, 2025 | 57.27 | 58.14 | 57.13 | 57.81 | 57.68 | 1.14% | 2,280 |
| Sep 23, 2025 | 57.52 | 58.35 | 57.00 | 57.16 | 57.03 | -0.10% | 4,946 |
| Sep 22, 2025 | 58.20 | 58.20 | 57.10 | 57.22 | 57.09 | -1.36% | 3,065 |
| Sep 19, 2025 | 58.37 | 58.90 | 58.00 | 58.01 | 57.88 | -0.63% | 4,374 |
| Sep 18, 2025 | 59.58 | 59.73 | 58.14 | 58.38 | 58.25 | -0.24% | 6,064 |
| Sep 17, 2025 | 56.20 | 58.52 | 56.20 | 58.52 | 58.39 | 3.80% | 2,889 |
| Sep 16, 2025 | 57.10 | 57.16 | 55.87 | 56.38 | 56.25 | -1.35% | 3,912 |
| Sep 15, 2025 | 57.00 | 57.62 | 56.74 | 57.15 | 57.02 | -0.10% | 1,697 |
| Sep 12, 2025 | 57.47 | 57.77 | 57.05 | 57.21 | 57.08 | -0.07% | 1,613 |
| Sep 11, 2025 | 56.21 | 57.25 | 56.15 | 57.25 | 57.12 | 2.42% | 1,178 |
| Sep 10, 2025 | 57.83 | 58.04 | 55.88 | 55.90 | 55.77 | -3.42% | 1,565 |
| Sep 9, 2025 | 58.30 | 58.30 | 57.75 | 57.88 | 57.75 | -0.28% | 316 |
| Sep 8, 2025 | 58.30 | 58.41 | 57.98 | 58.04 | 57.91 | -2.34% | 2,282 |
| Sep 5, 2025 | 58.78 | 59.43 | 58.42 | 59.43 | 59.29 | 1.66% | 1,362 |
| Sep 4, 2025 | 59.97 | 59.97 | 57.50 | 58.46 | 58.33 | -1.70% | 1,615 |
| Sep 3, 2025 | 59.38 | 60.00 | 58.96 | 59.47 | 59.33 | -0.20% | 852 |
| Sep 2, 2025 | 59.90 | 59.90 | 58.69 | 59.59 | 59.45 | 0.32% | 2,271 |
| Sep 1, 2025 | 59.61 | 59.61 | 59.37 | 59.40 | 59.26 | -1.13% | 1,011 |
| Aug 29, 2025 | 59.90 | 60.19 | 59.57 | 60.08 | 59.94 | 0.17% | 1,286 |
| Aug 28, 2025 | 59.45 | 60.21 | 59.45 | 59.98 | 59.84 | 0.37% | 1,950 |
| Aug 27, 2025 | 60.38 | 60.54 | 58.54 | 59.76 | 59.62 | -0.50% | 2,867 |
| Aug 26, 2025 | 59.90 | 60.25 | 59.40 | 60.06 | 59.92 | 0.52% | 1,631 |
| Aug 25, 2025 | 60.00 | 60.00 | 59.02 | 59.75 | 59.61 | 0.25% | 672 |
| Aug 22, 2025 | 58.15 | 59.60 | 58.11 | 59.60 | 59.46 | 2.32% | 1,517 |
| Aug 21, 2025 | 58.50 | 58.50 | 57.62 | 58.25 | 58.12 | 0.09% | 2,047 |
| Aug 20, 2025 | 59.50 | 59.50 | 58.16 | 58.20 | 58.07 | -2.02% | 4,639 |
| Aug 19, 2025 | 59.65 | 60.25 | 59.40 | 59.40 | 59.26 | -0.82% | 1,682 |
| Aug 18, 2025 | 58.75 | 59.89 | 58.75 | 59.89 | 59.75 | 0.64% | 2,684 |
| Aug 15, 2025 | 59.58 | 59.84 | 59.20 | 59.51 | 59.37 | 0.25% | 1,587 |
| Aug 14, 2025 | 60.35 | 60.35 | 58.75 | 59.36 | 59.22 | -1.08% | 360 |
| Aug 13, 2025 | 58.30 | 60.01 | 58.27 | 60.01 | 59.87 | 2.55% | 4,052 |
| Aug 12, 2025 | 57.90 | 58.67 | 57.87 | 58.52 | 58.39 | 0.95% | 2,452 |
| Aug 11, 2025 | 58.40 | 58.68 | 57.89 | 57.97 | 57.84 | -0.17% | 1,846 |
| Aug 8, 2025 | 58.90 | 59.03 | 57.90 | 58.07 | 57.94 | -0.87% | 5,097 |
| Aug 7, 2025 | 59.60 | 60.30 | 58.37 | 58.58 | 58.45 | -1.61% | 1,835 |
| Aug 6, 2025 | 59.20 | 59.62 | 58.70 | 59.54 | 59.40 | 0.86% | 1,898 |
| Aug 5, 2025 | 59.40 | 59.40 | 58.58 | 59.03 | 58.90 | 0.51% | 2,585 |
| Aug 4, 2025 | 58.80 | 58.97 | 58.33 | 58.73 | 58.60 | 1.28% | 3,265 |
| Aug 1, 2025 | 60.00 | 60.21 | 57.74 | 57.99 | 57.86 | -3.24% | 9,721 |
| Jul 31, 2025 | 61.40 | 61.54 | 59.93 | 59.93 | 59.79 | -1.72% | 4,979 |
| Jul 30, 2025 | 62.50 | 63.08 | 60.98 | 60.98 | 60.84 | -2.12% | 4,537 |
| Jul 29, 2025 | 67.50 | 68.81 | 61.47 | 62.30 | 62.16 | -7.61% | 10,976 |
| Jul 28, 2025 | 67.30 | 67.91 | 66.92 | 67.43 | 67.28 | 0.58% | 3,372 |
| Jul 25, 2025 | 66.40 | 67.06 | 66.26 | 67.04 | 66.89 | 1.13% | 1,555 |
| Jul 24, 2025 | 65.78 | 66.70 | 65.60 | 66.29 | 66.14 | 1.44% | 1,669 |
| Jul 23, 2025 | 65.50 | 65.81 | 64.96 | 65.35 | 65.20 | 1.76% | 1,502 |
| Jul 22, 2025 | 64.18 | 64.42 | 63.71 | 64.22 | 64.07 | -0.22% | 394 |
| Jul 21, 2025 | 63.50 | 65.00 | 63.50 | 64.36 | 64.21 | 1.69% | 1,268 |
| Jul 18, 2025 | 64.00 | 64.00 | 62.83 | 63.29 | 63.15 | -0.42% | 1,503 |