Paychex, Inc. (VIE:PAYX)
Austria
· Delayed Price · Currency is EUR 77.78
+0.10 (0.13%)
Last updated: Apr 29, 2026, 11:00 AM CET
Paychex Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 76.94 | 78.04 | 76.94 | 77.68 | 77.68 | 0.26% | - |
| Apr 27, 2026 | 76.42 | 77.48 | 76.39 | 77.48 | 77.48 | 1.25% | - |
| Apr 24, 2026 | 77.92 | 77.92 | 76.52 | 76.52 | 76.52 | -0.88% | - |
| Apr 23, 2026 | 79.74 | 80.45 | 77.20 | 77.20 | 77.20 | -2.54% | - |
| Apr 22, 2026 | 80.22 | 80.22 | 79.21 | 79.21 | 79.21 | -1.46% | - |
| Apr 21, 2026 | 79.81 | 80.38 | 79.22 | 80.38 | 80.38 | 2.64% | - |
| Apr 20, 2026 | 77.96 | 78.31 | 77.93 | 78.31 | 78.31 | 0.55% | - |
| Apr 17, 2026 | 77.76 | 78.51 | 77.76 | 77.88 | 77.88 | -0.49% | - |
| Apr 16, 2026 | 76.59 | 78.26 | 76.59 | 78.26 | 78.26 | 1.89% | - |
| Apr 15, 2026 | 75.39 | 76.81 | 75.37 | 76.81 | 76.81 | 1.74% | - |
| Apr 14, 2026 | 75.85 | 75.87 | 75.15 | 75.50 | 75.50 | 1.57% | - |
| Apr 13, 2026 | 73.65 | 74.33 | 73.43 | 74.33 | 74.33 | 0.75% | - |
| Apr 10, 2026 | 75.06 | 75.06 | 73.78 | 73.78 | 73.78 | -0.95% | - |
| Apr 9, 2026 | 76.90 | 76.90 | 74.49 | 74.49 | 74.49 | -4.41% | - |
| Apr 8, 2026 | 80.27 | 80.27 | 77.93 | 77.93 | 77.93 | -1.91% | - |
| Apr 7, 2026 | 79.59 | 79.73 | 79.23 | 79.45 | 79.45 | 0.56% | - |
| Apr 2, 2026 | 77.91 | 79.10 | 77.91 | 79.01 | 79.01 | -0.03% | - |
| Apr 1, 2026 | 79.98 | 79.98 | 79.03 | 79.03 | 79.03 | -1.85% | - |
| Mar 31, 2026 | 81.45 | 81.84 | 80.52 | 80.52 | 80.52 | -0.74% | - |
| Mar 30, 2026 | 79.55 | 81.12 | 79.55 | 81.12 | 81.12 | 1.34% | - |
| Mar 27, 2026 | 81.31 | 81.31 | 79.31 | 80.05 | 80.05 | -0.92% | - |
| Mar 26, 2026 | 81.05 | 82.60 | 80.30 | 80.79 | 80.79 | 1.71% | - |
| Mar 25, 2026 | 78.60 | 80.78 | 77.34 | 79.43 | 79.43 | 0.72% | 312 |
| Mar 24, 2026 | 80.80 | 80.80 | 78.86 | 78.86 | 78.86 | -2.38% | - |
| Mar 23, 2026 | 78.75 | 80.90 | 78.75 | 80.78 | 80.78 | 0.67% | 104 |
| Mar 20, 2026 | 79.57 | 80.30 | 79.41 | 80.24 | 80.24 | 1.19% | - |
| Mar 19, 2026 | 79.12 | 79.98 | 78.93 | 79.30 | 79.30 | -0.55% | - |
| Mar 18, 2026 | 80.66 | 80.66 | 79.74 | 79.74 | 79.74 | -2.17% | - |
| Mar 17, 2026 | 80.72 | 81.75 | 80.42 | 81.51 | 81.51 | 0.78% | - |
| Mar 16, 2026 | 81.27 | 81.27 | 80.88 | 80.88 | 80.88 | 0.33% | - |
| Mar 13, 2026 | 79.79 | 80.78 | 79.79 | 80.61 | 80.61 | 0.39% | - |
| Mar 12, 2026 | 81.05 | 82.73 | 80.30 | 80.30 | 80.30 | -1.14% | - |
| Mar 11, 2026 | 81.98 | 82.11 | 80.86 | 81.23 | 81.23 | -1.92% | - |
| Mar 10, 2026 | 84.77 | 84.77 | 82.03 | 82.82 | 82.82 | -1.95% | - |
| Mar 9, 2026 | 86.50 | 86.50 | 84.06 | 84.47 | 84.47 | -1.32% | - |
| Mar 6, 2026 | 84.83 | 85.60 | 84.54 | 85.60 | 85.60 | 2.21% | - |
| Mar 5, 2026 | 82.18 | 83.75 | 82.18 | 83.75 | 83.75 | 1.90% | - |
| Mar 4, 2026 | 82.03 | 82.43 | 81.97 | 82.19 | 82.19 | 0.40% | - |
| Mar 3, 2026 | 80.19 | 81.86 | 80.19 | 81.86 | 81.86 | 3.15% | 104 |
| Mar 2, 2026 | 79.10 | 80.00 | 79.01 | 79.36 | 79.36 | 1.01% | - |
| 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% | - |