Paychex, Inc. (VIE:PAYX)
Austria
· Delayed Price · Currency is EUR 78.57
-0.85 (-1.07%)
At close: Feb 27, 2026
Paychex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 78.52 | 79.07 | 78.52 | 78.57 | 78.57 | -1.07% | - |
| Feb 26, 2026 | 77.16 | 79.42 | 77.10 | 79.42 | 79.42 | 4.16% | - |
| Feb 25, 2026 | 75.05 | 76.25 | 75.05 | 76.25 | 76.25 | 1.64% | - |
| Feb 24, 2026 | 74.25 | 75.02 | 74.08 | 75.02 | 75.02 | 0.71% | - |
| Feb 23, 2026 | 76.98 | 77.39 | 74.49 | 74.49 | 74.49 | -3.49% | - |
| Feb 20, 2026 | 78.71 | 78.71 | 77.18 | 77.18 | 77.18 | -1.79% | - |
| Feb 19, 2026 | 79.97 | 79.97 | 78.59 | 78.59 | 78.59 | -1.07% | - |
| Feb 18, 2026 | 78.98 | 79.44 | 78.98 | 79.44 | 79.44 | -0.48% | - |
| Feb 17, 2026 | 79.70 | 80.39 | 79.68 | 79.82 | 79.82 | 0.08% | - |
| Feb 16, 2026 | 79.75 | 80.33 | 79.75 | 79.76 | 79.76 | 1.24% | - |
| Feb 13, 2026 | 77.89 | 78.78 | 77.57 | 78.78 | 78.78 | 0.81% | - |
| Feb 12, 2026 | 80.10 | 81.25 | 78.15 | 78.15 | 78.15 | -2.85% | - |
| Feb 11, 2026 | 83.30 | 83.30 | 80.44 | 80.44 | 80.44 | -3.50% | - |
| Feb 10, 2026 | 82.38 | 83.36 | 81.64 | 83.36 | 83.36 | 1.63% | - |
| Feb 9, 2026 | 83.75 | 83.75 | 82.02 | 82.02 | 82.02 | -1.57% | - |
| Feb 6, 2026 | 83.33 | 83.90 | 83.33 | 83.33 | 83.33 | 0.05% | - |
| Feb 5, 2026 | 83.64 | 84.18 | 83.29 | 83.29 | 83.29 | 0.04% | 30 |
| Feb 4, 2026 | 82.61 | 83.26 | 81.79 | 83.26 | 83.26 | 0.24% | - |
| Feb 3, 2026 | 86.77 | 86.88 | 83.06 | 83.06 | 83.06 | -4.57% | - |
| Feb 2, 2026 | 86.46 | 87.98 | 86.46 | 87.04 | 87.04 | 1.81% | - |
| Jan 30, 2026 | 85.38 | 85.55 | 85.38 | 85.49 | 85.49 | -1.12% | - |
| Jan 29, 2026 | 85.56 | 86.46 | 85.29 | 86.46 | 86.46 | 0.44% | - |
| Jan 28, 2026 | 86.94 | 86.96 | 85.60 | 86.08 | 86.08 | -4.60% | - |
| Jan 26, 2026 | 90.04 | 90.23 | 89.67 | 90.23 | 89.33 | -1.01% | - |
| Jan 23, 2026 | 91.34 | 91.34 | 90.91 | 91.15 | 90.24 | -0.90% | - |
| Jan 22, 2026 | 91.31 | 92.35 | 91.31 | 91.98 | 91.06 | 0.29% | - |
| Jan 21, 2026 | 91.86 | 91.94 | 91.57 | 91.71 | 90.79 | -1.46% | - |
| Jan 20, 2026 | 94.15 | 94.29 | 93.07 | 93.07 | 92.14 | -1.98% | - |
| Jan 19, 2026 | 94.86 | 95.28 | 94.73 | 94.95 | 94.00 | -0.99% | - |
| Jan 16, 2026 | 95.34 | 95.90 | 94.90 | 95.90 | 94.94 | 0.02% | - |
| Jan 15, 2026 | 95.09 | 95.88 | 94.83 | 95.88 | 94.92 | 0.99% | 8 |
| Jan 14, 2026 | 93.96 | 94.94 | 93.78 | 94.94 | 93.99 | 1.13% | 76 |
| Jan 13, 2026 | 96.57 | 96.57 | 93.88 | 93.88 | 92.94 | -3.46% | - |
| Jan 12, 2026 | 96.96 | 97.29 | 96.71 | 97.24 | 96.27 | -1.18% | - |
| Jan 9, 2026 | 98.08 | 98.40 | 97.99 | 98.40 | 97.42 | 1.38% | - |
| Jan 8, 2026 | 95.34 | 97.06 | 95.25 | 97.06 | 96.09 | 1.71% | - |
| Jan 7, 2026 | 95.30 | 95.45 | 95.15 | 95.43 | 94.48 | 1.26% | 42 |
| Jan 6, 2026 | 93.32 | 94.24 | 93.20 | 94.24 | 93.30 | 0.77% | - |
| Jan 5, 2026 | 92.99 | 93.52 | 92.68 | 93.52 | 92.58 | -0.09% | - |
| Jan 2, 2026 | 95.68 | 96.13 | 93.60 | 93.60 | 92.66 | -3.34% | - |
| Dec 30, 2025 | 96.78 | 96.85 | 96.78 | 96.83 | 95.86 | 0.07% | - |
| Dec 29, 2025 | 97.29 | 97.29 | 96.76 | 96.76 | 95.79 | -0.26% | - |
| Dec 23, 2025 | 97.53 | 97.57 | 97.01 | 97.01 | 96.04 | -0.38% | - |
| Dec 22, 2025 | 95.51 | 97.38 | 95.51 | 97.38 | 96.41 | 0.95% | - |
| Dec 19, 2025 | 97.60 | 97.79 | 95.86 | 96.46 | 95.50 | -1.85% | - |
| Dec 18, 2025 | 99.79 | 100.54 | 98.28 | 98.28 | 97.30 | -1.84% | - |
| Dec 17, 2025 | 98.37 | 100.12 | 97.66 | 100.12 | 99.12 | 2.62% | - |
| Dec 16, 2025 | 97.70 | 97.85 | 97.56 | 97.56 | 96.58 | -1.10% | - |
| Dec 15, 2025 | 98.76 | 99.02 | 98.56 | 98.65 | 97.66 | -0.43% | - |
| Dec 12, 2025 | 97.86 | 99.08 | 97.86 | 99.08 | 98.09 | 1.68% | - |
| Dec 11, 2025 | 96.08 | 97.44 | 96.08 | 97.44 | 96.47 | 0.43% | - |
| Dec 10, 2025 | 96.85 | 97.02 | 96.60 | 97.02 | 96.05 | -0.29% | - |
| Dec 9, 2025 | 96.65 | 97.30 | 96.53 | 97.30 | 96.33 | 1.06% | - |
| Dec 8, 2025 | 96.31 | 96.31 | 95.89 | 96.28 | 95.32 | -0.90% | - |
| Dec 5, 2025 | 95.91 | 97.15 | 95.90 | 97.15 | 96.18 | 0.75% | - |
| Dec 4, 2025 | 97.30 | 97.59 | 96.43 | 96.43 | 95.47 | 0.15% | 14 |
| Dec 3, 2025 | 95.30 | 96.29 | 95.09 | 96.29 | 95.33 | 1.18% | - |
| Dec 2, 2025 | 95.18 | 95.32 | 95.17 | 95.17 | 94.22 | -0.50% | - |
| Dec 1, 2025 | 96.01 | 96.01 | 95.17 | 95.65 | 94.69 | -0.93% | - |
| Nov 28, 2025 | 96.33 | 96.55 | 96.33 | 96.55 | 95.58 | 0.48% | - |
| Nov 27, 2025 | 96.15 | 96.21 | 96.09 | 96.09 | 95.13 | 0.03% | - |
| Nov 26, 2025 | 97.04 | 97.15 | 96.06 | 96.06 | 95.10 | -0.83% | - |
| Nov 25, 2025 | 95.31 | 96.86 | 95.20 | 96.86 | 95.89 | 0.47% | - |
| Nov 24, 2025 | 96.69 | 96.69 | 96.22 | 96.41 | 95.45 | 0.66% | - |
| Nov 21, 2025 | 94.18 | 95.78 | 94.18 | 95.78 | 94.82 | 1.88% | - |
| Nov 20, 2025 | 95.45 | 95.45 | 94.01 | 94.01 | 93.07 | 0.05% | - |
| Nov 19, 2025 | 95.10 | 95.20 | 93.96 | 93.96 | 93.02 | -1.26% | - |
| Nov 18, 2025 | 95.01 | 95.17 | 95.01 | 95.16 | 94.21 | -0.53% | - |
| Nov 17, 2025 | 97.01 | 97.01 | 95.67 | 95.67 | 94.71 | -0.35% | - |
| Nov 14, 2025 | 95.99 | 96.32 | 95.85 | 96.01 | 95.05 | 0.57% | - |
| Nov 13, 2025 | 95.81 | 95.81 | 95.31 | 95.47 | 94.52 | -0.63% | - |
| Nov 12, 2025 | 96.43 | 96.64 | 96.08 | 96.08 | 95.12 | -0.40% | - |
| Nov 11, 2025 | 96.39 | 96.47 | 96.26 | 96.47 | 95.51 | 1.10% | - |
| Nov 10, 2025 | 96.98 | 97.22 | 95.42 | 95.42 | 94.47 | -1.27% | 91 |
| Nov 7, 2025 | 97.05 | 97.12 | 96.56 | 96.65 | 95.68 | -3.62% | 5 |
| Nov 5, 2025 | 100.50 | 100.66 | 100.28 | 100.28 | 98.35 | 1.08% | - |
| Nov 4, 2025 | 99.52 | 101.02 | 99.21 | 99.21 | 97.30 | 0.09% | - |
| Nov 3, 2025 | 100.94 | 101.50 | 99.12 | 99.12 | 97.21 | -2.94% | - |
| Oct 31, 2025 | 101.22 | 102.12 | 101.22 | 102.12 | 100.16 | 0.08% | - |
| Oct 30, 2025 | 101.30 | 102.04 | 101.14 | 102.04 | 100.08 | 0.57% | - |
| Oct 29, 2025 | 106.54 | 106.70 | 101.46 | 101.46 | 99.51 | -4.48% | - |
| Oct 28, 2025 | 107.14 | 107.56 | 106.22 | 106.22 | 104.18 | -0.95% | - |
| Oct 27, 2025 | 107.84 | 107.88 | 107.24 | 107.24 | 105.18 | -0.06% | - |
| Oct 24, 2025 | 107.58 | 107.68 | 107.30 | 107.30 | 105.24 | -0.78% | - |
| Oct 23, 2025 | 109.14 | 109.14 | 108.14 | 108.14 | 106.06 | -2.15% | - |
| Oct 22, 2025 | 109.88 | 110.52 | 109.58 | 110.52 | 108.39 | 0.27% | - |
| Oct 21, 2025 | 108.84 | 110.22 | 108.74 | 110.22 | 108.10 | 0.68% | - |
| Oct 20, 2025 | 108.72 | 109.48 | 108.50 | 109.48 | 107.37 | 1.58% | - |
| Oct 17, 2025 | 107.92 | 108.56 | 107.64 | 107.78 | 105.71 | -0.94% | - |
| Oct 16, 2025 | 109.66 | 109.82 | 108.80 | 108.80 | 106.71 | -1.34% | - |
| Oct 15, 2025 | 110.80 | 111.14 | 110.28 | 110.28 | 108.16 | 0.22% | - |
| Oct 14, 2025 | 110.10 | 110.32 | 109.30 | 110.04 | 107.92 | 0.26% | - |
| Oct 13, 2025 | 108.88 | 109.76 | 108.68 | 109.76 | 107.65 | 1.44% | - |
| Oct 10, 2025 | 108.32 | 108.70 | 108.20 | 108.20 | 106.12 | -0.51% | - |
| Oct 9, 2025 | 108.98 | 109.20 | 108.76 | 108.76 | 106.67 | 0.30% | - |
| Oct 8, 2025 | 109.42 | 109.52 | 108.44 | 108.44 | 106.35 | 0.18% | - |
| Oct 7, 2025 | 106.22 | 108.24 | 106.22 | 108.24 | 106.16 | 2.62% | - |
| Oct 6, 2025 | 106.90 | 107.50 | 105.48 | 105.48 | 103.45 | -0.19% | - |
| Oct 3, 2025 | 105.54 | 105.68 | 105.16 | 105.68 | 103.65 | 0.44% | - |
| Oct 2, 2025 | 105.60 | 105.60 | 105.06 | 105.22 | 103.20 | -0.19% | - |