Paychex, Inc. (FRA:PCX)
Germany
· Delayed Price · Currency is EUR 95.98
+0.93 (0.98%)
At close: Dec 4, 2025
Paychex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 97.18 | 97.18 | 95.98 | 95.98 | 95.98 | 0.98% | - |
| Dec 3, 2025 | 95.09 | 95.25 | 95.05 | 95.05 | 95.05 | 0.93% | 100 |
| Dec 2, 2025 | 95.01 | 95.01 | 94.17 | 94.17 | 94.17 | -1.89% | - |
| Dec 1, 2025 | 96.10 | 96.10 | 95.98 | 95.98 | 95.98 | -0.03% | 3 |
| Nov 28, 2025 | 96.20 | 96.20 | 96.01 | 96.01 | 96.01 | 0.16% | 100 |
| Nov 27, 2025 | 95.86 | 95.86 | 95.86 | 95.86 | 95.86 | -2.00% | - |
| Nov 26, 2025 | 97.82 | 97.82 | 97.82 | 97.82 | 97.82 | 2.24% | 2 |
| Nov 25, 2025 | 95.07 | 95.68 | 95.07 | 95.68 | 95.68 | 0.74% | 400 |
| Nov 24, 2025 | 96.65 | 96.65 | 94.98 | 94.98 | 94.98 | -0.02% | 20 |
| Nov 21, 2025 | 94.30 | 95.00 | 94.30 | 95.00 | 95.00 | 0.85% | - |
| Nov 20, 2025 | 95.67 | 95.67 | 94.20 | 94.20 | 94.20 | -0.87% | 200 |
| Nov 19, 2025 | 95.10 | 95.10 | 95.03 | 95.03 | 95.03 | -0.49% | 10 |
| Nov 18, 2025 | 95.00 | 95.50 | 95.00 | 95.50 | 95.50 | -1.30% | - |
| Nov 17, 2025 | 96.76 | 96.76 | 96.76 | 96.76 | 96.76 | 1.23% | - |
| Nov 14, 2025 | 95.58 | 95.58 | 95.58 | 95.58 | 95.58 | 0.49% | - |
| Nov 13, 2025 | 96.30 | 96.30 | 95.11 | 95.11 | 95.11 | -1.25% | 60 |
| Nov 12, 2025 | 96.29 | 96.31 | 96.29 | 96.31 | 96.31 | 0.26% | - |
| Nov 11, 2025 | 96.16 | 96.16 | 96.06 | 96.06 | 96.06 | 0.17% | - |
| Nov 10, 2025 | 96.70 | 96.70 | 95.90 | 95.90 | 95.90 | -0.61% | - |
| Nov 7, 2025 | 97.05 | 97.05 | 96.49 | 96.49 | 96.49 | -2.56% | 8 |
| Nov 6, 2025 | 100.92 | 100.92 | 99.03 | 99.03 | 98.09 | -0.69% | - |
| Nov 5, 2025 | 99.44 | 99.72 | 99.44 | 99.72 | 98.78 | 0.54% | - |
| Nov 4, 2025 | 98.43 | 99.18 | 98.43 | 99.18 | 98.24 | 0.17% | - |
| Nov 3, 2025 | 100.66 | 100.66 | 99.01 | 99.01 | 98.07 | -2.05% | - |
| Oct 31, 2025 | 101.06 | 101.08 | 101.06 | 101.08 | 100.12 | -0.30% | - |
| Oct 30, 2025 | 101.04 | 101.38 | 101.04 | 101.38 | 100.42 | -0.82% | - |
| Oct 29, 2025 | 106.26 | 106.26 | 102.22 | 102.22 | 101.25 | -4.20% | - |
| Oct 28, 2025 | 106.88 | 106.88 | 106.70 | 106.70 | 105.69 | -0.11% | 60 |
| Oct 27, 2025 | 107.44 | 107.44 | 106.82 | 106.82 | 105.81 | -0.45% | - |
| Oct 24, 2025 | 107.44 | 107.44 | 107.30 | 107.30 | 106.29 | -1.11% | - |
| Oct 23, 2025 | 108.66 | 108.66 | 108.50 | 108.50 | 107.47 | -0.86% | - |
| Oct 22, 2025 | 109.66 | 109.66 | 109.44 | 109.44 | 108.41 | 0.68% | - |
| Oct 21, 2025 | 108.56 | 108.70 | 108.56 | 108.70 | 107.67 | -0.48% | - |
| Oct 20, 2025 | 108.56 | 109.22 | 108.56 | 109.22 | 108.19 | 0.96% | - |
| Oct 17, 2025 | 107.06 | 108.18 | 107.06 | 108.18 | 107.16 | -0.73% | - |
| Oct 16, 2025 | 109.18 | 109.18 | 108.98 | 108.98 | 107.95 | -1.34% | - |
| Oct 15, 2025 | 110.66 | 110.92 | 110.18 | 110.46 | 109.42 | -0.04% | 150 |
| Oct 14, 2025 | 109.42 | 110.50 | 109.42 | 110.50 | 109.46 | 2.26% | - |
| Oct 13, 2025 | 108.54 | 108.54 | 108.06 | 108.06 | 107.04 | -0.63% | - |
| Oct 10, 2025 | 108.12 | 108.74 | 108.12 | 108.74 | 107.71 | 0.83% | - |
| Oct 9, 2025 | 108.70 | 108.70 | 107.84 | 107.84 | 106.82 | -0.30% | - |
| Oct 8, 2025 | 109.14 | 109.14 | 108.16 | 108.16 | 107.14 | 1.41% | - |
| Oct 7, 2025 | 105.92 | 106.66 | 105.92 | 106.66 | 105.65 | 1.31% | - |
| Oct 6, 2025 | 106.52 | 106.52 | 105.28 | 105.28 | 104.28 | -0.02% | - |
| Oct 3, 2025 | 105.30 | 105.30 | 105.30 | 105.30 | 104.30 | 1.15% | - |
| Oct 2, 2025 | 105.44 | 105.44 | 104.10 | 104.10 | 103.12 | -1.38% | - |
| Oct 1, 2025 | 106.72 | 106.72 | 105.56 | 105.56 | 104.56 | -0.36% | - |
| Sep 30, 2025 | 108.68 | 108.68 | 101.94 | 105.94 | 104.94 | -3.88% | 70 |
| Sep 29, 2025 | 109.50 | 110.22 | 109.50 | 110.22 | 109.18 | 1.81% | 35 |
| Sep 26, 2025 | 108.26 | 108.26 | 108.26 | 108.26 | 107.24 | -0.73% | - |
| Sep 25, 2025 | 109.06 | 109.06 | 109.06 | 109.06 | 108.03 | -0.46% | - |
| Sep 24, 2025 | 109.56 | 109.56 | 109.56 | 109.56 | 108.52 | -0.76% | - |
| Sep 23, 2025 | 110.30 | 110.40 | 110.30 | 110.40 | 109.36 | 0.05% | 15 |
| Sep 22, 2025 | 110.34 | 110.34 | 110.34 | 110.34 | 109.30 | -1.06% | - |
| Sep 19, 2025 | 111.10 | 111.52 | 111.10 | 111.52 | 110.47 | -0.45% | - |
| Sep 18, 2025 | 112.38 | 112.38 | 112.02 | 112.02 | 110.96 | -0.25% | - |
| Sep 17, 2025 | 110.74 | 112.30 | 110.74 | 112.30 | 111.24 | 1.50% | - |
| Sep 16, 2025 | 111.74 | 111.74 | 110.64 | 110.64 | 109.59 | -3.30% | 15 |
| Sep 15, 2025 | 115.24 | 115.24 | 114.42 | 114.42 | 113.34 | -0.83% | - |
| Sep 12, 2025 | 115.30 | 115.38 | 115.30 | 115.38 | 114.29 | 1.39% | - |
| Sep 11, 2025 | 113.58 | 113.80 | 113.58 | 113.80 | 112.72 | -0.87% | - |
| Sep 10, 2025 | 114.46 | 114.80 | 114.46 | 114.80 | 113.71 | 0.09% | - |
| Sep 9, 2025 | 114.98 | 114.98 | 114.70 | 114.70 | 113.62 | -0.33% | - |
| Sep 8, 2025 | 115.30 | 115.30 | 115.08 | 115.08 | 113.99 | -1.52% | - |
| Sep 5, 2025 | 117.34 | 117.34 | 116.86 | 116.86 | 115.76 | -0.39% | - |
| Sep 4, 2025 | 116.02 | 117.32 | 116.02 | 117.32 | 116.21 | 1.72% | 107 |
| Sep 3, 2025 | 116.14 | 116.14 | 115.34 | 115.34 | 114.25 | -2.68% | - |
| Sep 2, 2025 | 118.24 | 118.52 | 118.24 | 118.52 | 117.40 | -0.02% | - |
| Sep 1, 2025 | 118.54 | 118.54 | 118.54 | 118.54 | 117.42 | -0.10% | - |
| Aug 29, 2025 | 118.44 | 118.66 | 118.44 | 118.66 | 117.54 | 0.20% | - |
| Aug 28, 2025 | 118.22 | 118.42 | 118.22 | 118.42 | 117.30 | -0.57% | - |
| Aug 27, 2025 | 118.58 | 119.10 | 118.58 | 119.10 | 117.97 | 0.15% | - |
| Aug 26, 2025 | 118.82 | 118.92 | 118.82 | 118.92 | 117.80 | -0.60% | - |
| Aug 25, 2025 | 119.86 | 119.86 | 119.64 | 119.64 | 118.51 | 0.94% | - |
| Aug 22, 2025 | 118.52 | 118.52 | 118.52 | 118.52 | 117.40 | 0.22% | - |
| Aug 21, 2025 | 119.02 | 119.02 | 118.26 | 118.26 | 117.14 | -1.55% | - |
| Aug 20, 2025 | 119.00 | 120.12 | 119.00 | 120.12 | 118.98 | 1.30% | - |
| Aug 19, 2025 | 117.62 | 118.58 | 117.62 | 118.58 | 117.46 | 0.71% | - |
| Aug 18, 2025 | 117.74 | 117.74 | 117.74 | 117.74 | 116.63 | -0.46% | - |
| Aug 15, 2025 | 117.14 | 118.28 | 117.14 | 118.28 | 117.16 | 0.12% | - |
| Aug 14, 2025 | 118.00 | 118.14 | 118.00 | 118.14 | 117.02 | 1.70% | - |
| Aug 13, 2025 | 115.28 | 116.16 | 115.28 | 116.16 | 115.06 | -1.56% | 60 |
| Aug 12, 2025 | 119.32 | 119.32 | 118.00 | 118.00 | 116.88 | -2.38% | 89 |
| Aug 11, 2025 | 120.88 | 120.88 | 120.88 | 120.88 | 119.74 | 0.05% | - |
| Aug 8, 2025 | 120.46 | 120.82 | 120.46 | 120.82 | 119.68 | 0.12% | - |
| Aug 7, 2025 | 119.44 | 120.68 | 119.44 | 120.68 | 119.54 | 0.95% | - |
| Aug 6, 2025 | 120.44 | 120.44 | 119.54 | 119.54 | 118.41 | -0.52% | 20 |
| Aug 5, 2025 | 120.64 | 120.64 | 120.16 | 120.16 | 119.02 | 0.18% | - |
| Aug 4, 2025 | 120.54 | 120.54 | 119.94 | 119.94 | 118.81 | -0.96% | - |
| Aug 1, 2025 | 125.68 | 125.68 | 121.10 | 121.10 | 119.96 | -5.35% | - |
| Jul 31, 2025 | 125.98 | 128.06 | 125.92 | 127.94 | 126.73 | -0.16% | 92 |
| Jul 30, 2025 | 127.34 | 128.14 | 127.34 | 128.14 | 126.93 | 1.73% | - |
| Jul 29, 2025 | 126.46 | 127.54 | 125.96 | 125.96 | 124.77 | -0.55% | 12 |
| Jul 28, 2025 | 126.52 | 127.96 | 126.52 | 126.66 | 125.46 | 1.51% | 35 |
| Jul 25, 2025 | 124.50 | 125.00 | 124.50 | 124.78 | 123.60 | 1.33% | 100 |
| Jul 24, 2025 | 122.72 | 123.14 | 122.72 | 123.14 | 121.98 | -0.19% | - |
| Jul 23, 2025 | 123.36 | 123.38 | 123.36 | 123.38 | 122.21 | -0.23% | - |
| Jul 22, 2025 | 121.80 | 123.66 | 121.80 | 123.66 | 122.49 | 1.19% | - |
| Jul 21, 2025 | 122.54 | 122.54 | 121.74 | 122.20 | 121.04 | -0.31% | 21 |
| Jul 18, 2025 | 123.30 | 123.30 | 122.58 | 122.58 | 120.50 | -0.94% | - |