Paychex, Inc. (VIE:PAYX)
Austria
· Delayed Price · Currency is EUR 96.43
+0.14 (0.15%)
At close: Dec 4, 2025
Paychex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 95.91 | 97.15 | 95.90 | 97.15 | 97.15 | 0.75% | - |
| Dec 4, 2025 | 97.30 | 97.59 | 96.43 | 96.43 | 96.43 | 0.15% | 14 |
| Dec 3, 2025 | 95.30 | 96.29 | 95.09 | 96.29 | 96.29 | 1.18% | - |
| Dec 2, 2025 | 95.18 | 95.32 | 95.17 | 95.17 | 95.17 | -0.50% | - |
| Dec 1, 2025 | 96.01 | 96.01 | 95.17 | 95.65 | 95.65 | -0.93% | - |
| Nov 28, 2025 | 96.33 | 96.55 | 96.33 | 96.55 | 96.55 | 0.48% | - |
| Nov 27, 2025 | 96.15 | 96.21 | 96.09 | 96.09 | 96.09 | 0.03% | - |
| Nov 26, 2025 | 97.04 | 97.15 | 96.06 | 96.06 | 96.06 | -0.83% | - |
| Nov 25, 2025 | 95.31 | 96.86 | 95.20 | 96.86 | 96.86 | 0.47% | - |
| Nov 24, 2025 | 96.69 | 96.69 | 96.22 | 96.41 | 96.41 | 0.66% | - |
| Nov 21, 2025 | 94.18 | 95.78 | 94.18 | 95.78 | 95.78 | 1.88% | - |
| Nov 20, 2025 | 95.45 | 95.45 | 94.01 | 94.01 | 94.01 | 0.05% | - |
| Nov 19, 2025 | 95.10 | 95.20 | 93.96 | 93.96 | 93.96 | -1.26% | - |
| Nov 18, 2025 | 95.01 | 95.17 | 95.01 | 95.16 | 95.16 | -0.53% | - |
| Nov 17, 2025 | 97.01 | 97.01 | 95.67 | 95.67 | 95.67 | -0.35% | - |
| Nov 14, 2025 | 95.99 | 96.32 | 95.85 | 96.01 | 96.01 | 0.57% | - |
| Nov 13, 2025 | 95.81 | 95.81 | 95.31 | 95.47 | 95.47 | -0.63% | - |
| Nov 12, 2025 | 96.43 | 96.64 | 96.08 | 96.08 | 96.08 | -0.40% | - |
| Nov 11, 2025 | 96.39 | 96.47 | 96.26 | 96.47 | 96.47 | 1.10% | - |
| Nov 10, 2025 | 96.98 | 97.22 | 95.42 | 95.42 | 95.42 | -1.27% | 91 |
| Nov 7, 2025 | 97.05 | 97.12 | 96.56 | 96.65 | 96.65 | -3.62% | 5 |
| Nov 5, 2025 | 100.50 | 100.66 | 100.28 | 100.28 | 99.34 | 1.08% | - |
| Nov 4, 2025 | 99.52 | 101.02 | 99.21 | 99.21 | 98.28 | 0.09% | - |
| Nov 3, 2025 | 100.94 | 101.50 | 99.12 | 99.12 | 98.19 | -2.94% | - |
| Oct 31, 2025 | 101.22 | 102.12 | 101.22 | 102.12 | 101.17 | 0.08% | - |
| Oct 30, 2025 | 101.30 | 102.04 | 101.14 | 102.04 | 101.09 | 0.57% | - |
| Oct 29, 2025 | 106.54 | 106.70 | 101.46 | 101.46 | 100.51 | -4.48% | - |
| Oct 28, 2025 | 107.14 | 107.56 | 106.22 | 106.22 | 105.23 | -0.95% | - |
| Oct 27, 2025 | 107.84 | 107.88 | 107.24 | 107.24 | 106.24 | -0.06% | - |
| Oct 24, 2025 | 107.58 | 107.68 | 107.30 | 107.30 | 106.30 | -0.78% | - |
| Oct 23, 2025 | 109.14 | 109.14 | 108.14 | 108.14 | 107.13 | -2.15% | - |
| Oct 22, 2025 | 109.88 | 110.52 | 109.58 | 110.52 | 109.49 | 0.27% | - |
| Oct 21, 2025 | 108.84 | 110.22 | 108.74 | 110.22 | 109.19 | 0.68% | - |
| Oct 20, 2025 | 108.72 | 109.48 | 108.50 | 109.48 | 108.46 | 1.58% | - |
| Oct 17, 2025 | 107.92 | 108.56 | 107.64 | 107.78 | 106.77 | -0.94% | - |
| Oct 16, 2025 | 109.66 | 109.82 | 108.80 | 108.80 | 107.78 | -1.34% | - |
| Oct 15, 2025 | 110.80 | 111.14 | 110.28 | 110.28 | 109.25 | 0.22% | - |
| Oct 14, 2025 | 110.10 | 110.32 | 109.30 | 110.04 | 109.01 | 0.26% | - |
| Oct 13, 2025 | 108.88 | 109.76 | 108.68 | 109.76 | 108.74 | 1.44% | - |
| Oct 10, 2025 | 108.32 | 108.70 | 108.20 | 108.20 | 107.19 | -0.51% | - |
| Oct 9, 2025 | 108.98 | 109.20 | 108.76 | 108.76 | 107.74 | 0.30% | - |
| Oct 8, 2025 | 109.42 | 109.52 | 108.44 | 108.44 | 107.43 | 0.18% | - |
| Oct 7, 2025 | 106.22 | 108.24 | 106.22 | 108.24 | 107.23 | 2.62% | - |
| Oct 6, 2025 | 106.90 | 107.50 | 105.48 | 105.48 | 104.50 | -0.19% | - |
| Oct 3, 2025 | 105.54 | 105.68 | 105.16 | 105.68 | 104.69 | 0.44% | - |
| Oct 2, 2025 | 105.60 | 105.60 | 105.06 | 105.22 | 104.24 | -0.19% | - |
| Oct 1, 2025 | 106.86 | 107.62 | 105.42 | 105.42 | 104.44 | 0.63% | - |
| Sep 30, 2025 | 109.54 | 110.00 | 104.76 | 104.76 | 103.78 | -5.11% | 88 |
| Sep 29, 2025 | 109.68 | 110.40 | 109.44 | 110.40 | 109.37 | 0.53% | - |
| Sep 26, 2025 | 108.62 | 109.82 | 108.62 | 109.82 | 108.79 | 0.73% | - |
| Sep 25, 2025 | 109.22 | 109.90 | 109.02 | 109.02 | 108.00 | -0.51% | - |
| Sep 24, 2025 | 109.74 | 110.12 | 109.58 | 109.58 | 108.56 | -0.24% | - |
| Sep 23, 2025 | 110.62 | 110.66 | 109.84 | 109.84 | 108.81 | -0.60% | - |
| Sep 22, 2025 | 110.48 | 110.54 | 109.24 | 110.50 | 109.47 | -1.22% | - |
| Sep 19, 2025 | 111.22 | 111.86 | 111.22 | 111.86 | 110.82 | -0.66% | - |
| Sep 18, 2025 | 112.64 | 112.70 | 111.92 | 112.60 | 111.55 | 0.11% | - |
| Sep 17, 2025 | 111.08 | 112.48 | 111.08 | 112.48 | 111.43 | 1.53% | - |
| Sep 16, 2025 | 111.98 | 111.98 | 110.78 | 110.78 | 109.75 | -2.47% | - |
| Sep 15, 2025 | 115.44 | 115.44 | 113.58 | 113.58 | 112.52 | -1.51% | - |
| Sep 12, 2025 | 115.28 | 115.40 | 115.20 | 115.32 | 114.24 | 0.66% | - |
| Sep 11, 2025 | 113.92 | 114.56 | 113.18 | 114.56 | 113.49 | 0.46% | - |
| Sep 10, 2025 | 114.82 | 114.82 | 114.04 | 114.04 | 112.98 | -0.70% | - |
| Sep 9, 2025 | 115.18 | 115.38 | 114.84 | 114.84 | 113.77 | -0.52% | - |
| Sep 8, 2025 | 115.62 | 115.76 | 115.26 | 115.44 | 114.36 | -0.07% | - |
| Sep 5, 2025 | 117.58 | 117.58 | 115.52 | 115.52 | 114.44 | -1.74% | - |
| Sep 4, 2025 | 116.72 | 117.56 | 116.14 | 117.56 | 116.46 | 1.26% | - |
| Sep 3, 2025 | 116.64 | 116.80 | 115.60 | 116.10 | 115.02 | -2.63% | - |
| Sep 2, 2025 | 118.70 | 119.24 | 118.50 | 119.24 | 118.13 | 0.07% | - |
| Sep 1, 2025 | 118.96 | 119.16 | 118.90 | 119.16 | 118.05 | 0.64% | - |
| Aug 29, 2025 | 118.74 | 118.88 | 118.38 | 118.40 | 117.29 | -0.15% | - |
| Aug 28, 2025 | 119.38 | 119.42 | 118.58 | 118.58 | 117.47 | -1.13% | - |
| Aug 27, 2025 | 118.86 | 119.94 | 118.86 | 119.94 | 118.82 | 1.13% | - |
| Aug 26, 2025 | 118.92 | 119.04 | 118.34 | 118.60 | 117.49 | -0.55% | - |
| Aug 25, 2025 | 120.04 | 120.18 | 119.26 | 119.26 | 118.15 | -0.80% | - |
| Aug 22, 2025 | 119.68 | 120.22 | 119.68 | 120.22 | 119.10 | 1.03% | - |
| Aug 21, 2025 | 119.38 | 119.38 | 118.80 | 119.00 | 117.89 | -0.30% | - |
| Aug 20, 2025 | 119.26 | 119.56 | 119.14 | 119.36 | 118.25 | 0.90% | - |
| Aug 19, 2025 | 117.86 | 118.30 | 117.86 | 118.30 | 117.20 | -0.05% | - |
| Aug 18, 2025 | 118.00 | 118.52 | 118.00 | 118.36 | 117.26 | 1.16% | - |
| Aug 15, 2025 | 118.04 | 118.04 | 117.00 | 117.00 | 115.91 | -1.58% | - |
| Aug 14, 2025 | 118.44 | 118.88 | 118.30 | 118.88 | 117.77 | 2.80% | - |
| Aug 13, 2025 | 115.54 | 115.80 | 115.54 | 115.64 | 114.56 | -2.22% | - |
| Aug 12, 2025 | 119.52 | 119.52 | 118.26 | 118.26 | 117.16 | -1.55% | - |
| Aug 11, 2025 | 121.38 | 121.50 | 120.12 | 120.12 | 119.00 | -0.51% | - |
| Aug 8, 2025 | 120.14 | 120.74 | 120.14 | 120.74 | 119.61 | 0.33% | - |
| Aug 7, 2025 | 119.22 | 120.34 | 119.22 | 120.34 | 119.22 | 0.55% | - |
| Aug 6, 2025 | 120.68 | 120.68 | 119.68 | 119.68 | 118.56 | -1.12% | - |
| Aug 5, 2025 | 120.88 | 121.04 | 120.78 | 121.04 | 119.91 | 0.15% | - |
| Aug 4, 2025 | 121.34 | 121.34 | 120.74 | 120.86 | 119.73 | -2.41% | - |
| Aug 1, 2025 | 126.48 | 126.48 | 123.84 | 123.84 | 122.68 | -2.79% | - |
| Jul 31, 2025 | 125.78 | 127.40 | 125.78 | 127.40 | 126.21 | -0.45% | - |
| Jul 30, 2025 | 127.42 | 127.98 | 127.40 | 127.98 | 126.79 | 0.88% | - |
| Jul 29, 2025 | 126.90 | 127.04 | 126.46 | 126.86 | 125.68 | 0.13% | - |
| Jul 28, 2025 | 126.74 | 127.00 | 126.70 | 126.70 | 125.52 | 1.46% | - |
| Jul 25, 2025 | 124.66 | 125.16 | 124.66 | 124.88 | 123.71 | 0.37% | - |
| Jul 24, 2025 | 123.06 | 124.42 | 122.78 | 124.42 | 123.26 | 0.84% | - |
| Jul 23, 2025 | 123.54 | 123.70 | 123.24 | 123.38 | 122.23 | 0.42% | - |
| Jul 22, 2025 | 122.10 | 122.86 | 121.96 | 122.86 | 121.71 | 0.46% | - |
| Jul 21, 2025 | 122.58 | 122.64 | 122.30 | 122.30 | 121.16 | -0.92% | - |
| Jul 17, 2025 | 122.76 | 123.44 | 122.54 | 123.44 | 121.37 | 2.73% | - |