PayPal Holdings, Inc. (VIE:PYPL)
Austria
· Delayed Price · Currency is EUR 39.21
-1.02 (-2.54%)
Last updated: Mar 9, 2026, 3:42 PM CET
PayPal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 39.47 | 39.63 | 39.47 | 39.62 | - | -1.52% | - |
| Mar 6, 2026 | 41.16 | 41.16 | 40.22 | 40.23 | 40.23 | -1.64% | 1,564 |
| Mar 5, 2026 | 40.07 | 41.04 | 40.04 | 40.90 | 40.90 | 0.90% | 1,648 |
| Mar 4, 2026 | 39.61 | 40.54 | 39.57 | 40.54 | 40.54 | 4.38% | 2,584 |
| Mar 2, 2026 | 38.19 | 38.98 | 38.02 | 38.84 | 38.71 | -0.32% | 2,053 |
| Feb 27, 2026 | 39.03 | 39.11 | 38.88 | 38.96 | 38.84 | 0.65% | 1,283 |
| Feb 26, 2026 | 40.10 | 40.28 | 38.37 | 38.71 | 38.59 | -2.40% | 1,558 |
| Feb 25, 2026 | 39.84 | 41.00 | 39.58 | 39.66 | 39.54 | 7.07% | 3,986 |
| Feb 24, 2026 | 37.59 | 37.59 | 36.93 | 37.04 | 36.92 | 4.63% | 1,420 |
| Feb 23, 2026 | 35.07 | 35.40 | 34.71 | 35.40 | 35.29 | -0.10% | 769 |
| Feb 20, 2026 | 35.59 | 35.86 | 35.35 | 35.44 | 35.32 | 1.04% | 1,471 |
| Feb 19, 2026 | 35.38 | 35.38 | 35.04 | 35.07 | 34.96 | -0.30% | 342 |
| Feb 18, 2026 | 34.69 | 35.18 | 34.49 | 35.18 | 35.07 | 0.40% | 218 |
| Feb 17, 2026 | 34.01 | 35.04 | 33.92 | 35.04 | 34.93 | 2.98% | 1,026 |
| Feb 16, 2026 | 34.21 | 34.21 | 33.97 | 34.02 | 33.91 | 1.90% | 1,606 |
| Feb 13, 2026 | 33.02 | 33.39 | 32.93 | 33.39 | 33.28 | 2.11% | 828 |
| Feb 12, 2026 | 34.08 | 34.08 | 32.70 | 32.70 | 32.59 | -3.81% | 452 |
| Feb 11, 2026 | 35.02 | 35.02 | 33.96 | 33.99 | 33.88 | -3.66% | 1,142 |
| Feb 10, 2026 | 34.53 | 35.28 | 34.53 | 35.28 | 35.17 | 2.80% | 255 |
| Feb 9, 2026 | 34.26 | 34.57 | 33.52 | 34.32 | 34.21 | 1.22% | 1,619 |
| Feb 6, 2026 | 33.72 | 34.15 | 33.54 | 33.91 | 33.80 | 0.47% | 2,185 |
| Feb 5, 2026 | 34.82 | 35.04 | 33.29 | 33.75 | 33.64 | -3.42% | 2,464 |
| Feb 4, 2026 | 35.92 | 36.01 | 34.36 | 34.94 | 34.83 | -2.22% | 4,094 |
| Feb 3, 2026 | 45.03 | 45.98 | 35.74 | 35.74 | 35.62 | -20.28% | 7,753 |
| Feb 2, 2026 | 43.97 | 45.13 | 43.97 | 44.83 | 44.69 | 1.89% | 2,328 |
| Jan 30, 2026 | 44.08 | 44.34 | 43.97 | 44.00 | 43.86 | -0.69% | 777 |
| Jan 29, 2026 | 45.15 | 45.40 | 44.30 | 44.30 | 44.16 | -2.90% | 164 |
| Jan 28, 2026 | 46.18 | 46.27 | 45.63 | 45.63 | 45.48 | -1.93% | 1,076 |
| Jan 27, 2026 | 47.88 | 47.88 | 46.53 | 46.53 | 46.38 | -2.78% | 279 |
| Jan 26, 2026 | 47.84 | 48.00 | 47.60 | 47.86 | 47.71 | -0.80% | 611 |
| Jan 23, 2026 | 48.88 | 48.88 | 48.24 | 48.24 | 48.09 | -1.28% | 39 |
| Jan 22, 2026 | 48.15 | 48.87 | 48.08 | 48.87 | 48.71 | 2.79% | 351 |
| Jan 21, 2026 | 47.18 | 47.54 | 46.98 | 47.54 | 47.39 | -0.01% | 879 |
| Jan 20, 2026 | 47.99 | 47.99 | 47.40 | 47.55 | 47.40 | -1.02% | 1,091 |
| Jan 19, 2026 | 48.22 | 48.26 | 48.03 | 48.04 | 47.89 | -1.28% | 259 |
| Jan 16, 2026 | 49.07 | 49.07 | 48.54 | 48.66 | 48.51 | -0.95% | 7 |
| Jan 15, 2026 | 49.79 | 49.85 | 49.13 | 49.13 | 48.97 | -0.82% | 218 |
| Jan 14, 2026 | 48.68 | 49.53 | 48.44 | 49.53 | 49.38 | 2.00% | 1,176 |
| Jan 13, 2026 | 49.04 | 49.19 | 48.56 | 48.56 | 48.41 | -1.20% | 530 |
| Jan 12, 2026 | 49.43 | 49.80 | 48.86 | 49.15 | 49.00 | -0.80% | 2,417 |
| Jan 9, 2026 | 50.39 | 50.53 | 49.47 | 49.55 | 49.39 | -0.95% | 827 |
| Jan 8, 2026 | 49.98 | 50.10 | 49.60 | 50.02 | 49.86 | -0.06% | 2,330 |
| Jan 7, 2026 | 51.22 | 51.34 | 50.05 | 50.05 | 49.89 | -1.30% | 46 |
| Jan 6, 2026 | 50.77 | 50.78 | 50.66 | 50.71 | 50.55 | 0.22% | 161 |
| Jan 5, 2026 | 50.01 | 50.70 | 49.73 | 50.60 | 50.44 | 1.68% | 683 |
| Jan 2, 2026 | 50.28 | 50.45 | 49.50 | 49.77 | 49.61 | -1.75% | 1,721 |
| Dec 30, 2025 | 50.49 | 50.68 | 50.49 | 50.65 | 50.49 | 0.46% | 379 |
| Dec 29, 2025 | 50.77 | 50.88 | 50.33 | 50.42 | 50.26 | 0.52% | 701 |
| Dec 23, 2025 | 50.95 | 50.95 | 50.16 | 50.16 | 50.00 | -2.11% | 2 |
| Dec 22, 2025 | 51.28 | 51.33 | 50.94 | 51.24 | 51.08 | 0.16% | 1,432 |
| Dec 19, 2025 | 51.02 | 51.16 | 50.24 | 51.16 | 51.00 | 0.08% | 449 |
| Dec 18, 2025 | 51.53 | 51.82 | 50.49 | 51.12 | 50.96 | -2.24% | 507 |
| Dec 17, 2025 | 52.66 | 52.66 | 52.25 | 52.29 | 52.13 | -0.53% | 79 |
| Dec 16, 2025 | 51.83 | 52.57 | 51.71 | 52.57 | 52.41 | 0.48% | 183 |
| Dec 15, 2025 | 52.74 | 53.08 | 52.32 | 52.32 | 52.16 | -0.04% | 446 |
| Dec 12, 2025 | 52.41 | 52.95 | 52.09 | 52.34 | 52.18 | 0.73% | 259 |
| Dec 11, 2025 | 51.86 | 52.27 | 51.10 | 51.96 | 51.80 | -0.31% | 619 |
| Dec 10, 2025 | 52.28 | 52.28 | 51.80 | 52.12 | 51.96 | -1.10% | 17 |
| Dec 9, 2025 | 52.49 | 52.70 | 52.33 | 52.70 | 52.54 | -0.25% | 335 |
| Dec 8, 2025 | 53.48 | 53.65 | 52.83 | 52.83 | 52.67 | -1.36% | 975 |
| Dec 5, 2025 | 53.11 | 53.94 | 52.90 | 53.56 | 53.39 | 1.40% | 502 |
| Dec 4, 2025 | 52.06 | 52.82 | 51.89 | 52.82 | 52.66 | 0.17% | 117 |
| Dec 3, 2025 | 54.25 | 54.68 | 52.73 | 52.73 | 52.57 | -3.09% | 667 |
| Dec 2, 2025 | 53.87 | 54.41 | 53.78 | 54.41 | 54.24 | 0.55% | 77 |
| Dec 1, 2025 | 53.37 | 54.21 | 53.16 | 54.11 | 53.94 | -0.33% | 1,214 |
| Nov 28, 2025 | 53.91 | 54.29 | 53.72 | 54.29 | 54.12 | 1.53% | 147 |
| Nov 27, 2025 | 53.25 | 53.56 | 53.25 | 53.47 | 53.30 | 0.36% | 769 |
| Nov 26, 2025 | 53.33 | 53.33 | 53.07 | 53.28 | 53.11 | -0.02% | 309 |
| Nov 25, 2025 | 52.45 | 53.29 | 52.26 | 53.29 | 53.12 | 1.76% | 463 |
| Nov 24, 2025 | 53.21 | 53.21 | 52.00 | 52.37 | 52.21 | 1.73% | 511 |
| Nov 21, 2025 | 50.39 | 51.48 | 50.12 | 51.48 | 51.32 | 0.16% | 1,191 |
| Nov 20, 2025 | 52.54 | 52.94 | 51.40 | 51.40 | 51.24 | -0.79% | 788 |
| Nov 19, 2025 | 52.44 | 52.77 | 51.81 | 51.81 | 51.65 | -4.60% | 169 |
| Nov 17, 2025 | 54.63 | 54.63 | 53.90 | 54.31 | 54.02 | -1.90% | 11 |
| Nov 14, 2025 | 56.08 | 56.08 | 54.65 | 55.36 | 55.07 | -2.64% | 202 |
| Nov 13, 2025 | 57.99 | 57.99 | 56.86 | 56.86 | 56.56 | -1.85% | 6 |
| Nov 12, 2025 | 58.26 | 58.64 | 57.93 | 57.93 | 57.62 | 0.05% | 8 |
| Nov 11, 2025 | 57.36 | 57.98 | 57.22 | 57.90 | 57.59 | 1.26% | 341 |
| Nov 10, 2025 | 58.26 | 58.41 | 57.18 | 57.18 | 56.88 | 1.76% | 356 |
| Nov 7, 2025 | 57.76 | 57.76 | 56.19 | 56.19 | 55.89 | -2.68% | 356 |
| Nov 6, 2025 | 58.57 | 59.05 | 57.74 | 57.74 | 57.43 | -1.32% | 16 |
| Nov 5, 2025 | 57.74 | 58.51 | 57.50 | 58.51 | 58.20 | 0.91% | 25 |
| Nov 4, 2025 | 58.72 | 58.79 | 57.98 | 57.98 | 57.67 | -2.83% | 739 |
| Nov 3, 2025 | 60.10 | 61.01 | 59.67 | 59.67 | 59.35 | 1.02% | 911 |
| Oct 31, 2025 | 59.35 | 59.40 | 58.83 | 59.07 | 58.76 | -1.47% | 504 |
| Oct 30, 2025 | 60.71 | 60.96 | 59.79 | 59.95 | 59.63 | -2.14% | 1,372 |
| Oct 29, 2025 | 64.33 | 64.33 | 61.00 | 61.26 | 60.93 | -6.93% | 1,411 |
| Oct 28, 2025 | 60.79 | 70.15 | 60.57 | 65.82 | 65.47 | 7.99% | 4,844 |
| Oct 27, 2025 | 60.97 | 61.06 | 60.80 | 60.95 | 60.63 | 0.76% | 1,250 |
| Oct 24, 2025 | 60.19 | 61.16 | 59.95 | 60.49 | 60.17 | 2.42% | 19 |
| Oct 23, 2025 | 58.94 | 59.06 | 58.86 | 59.06 | 58.75 | -0.12% | - |
| Oct 22, 2025 | 60.24 | 60.24 | 59.13 | 59.13 | 58.81 | -1.97% | 101 |
| Oct 21, 2025 | 59.31 | 60.32 | 59.31 | 60.32 | 60.00 | 1.94% | 166 |
| Oct 20, 2025 | 58.27 | 59.17 | 58.08 | 59.17 | 58.85 | 4.10% | 167 |
| Oct 17, 2025 | 55.76 | 57.15 | 55.44 | 56.84 | 56.54 | -0.82% | 598 |
| Oct 16, 2025 | 58.69 | 58.74 | 57.31 | 57.31 | 57.00 | -3.36% | 355 |
| Oct 15, 2025 | 60.02 | 60.02 | 59.30 | 59.30 | 58.98 | 0.75% | 263 |
| Oct 14, 2025 | 59.20 | 59.20 | 57.87 | 58.86 | 58.55 | -1.11% | 170 |
| Oct 13, 2025 | 60.96 | 61.50 | 59.52 | 59.52 | 59.20 | -4.11% | 322 |
| Oct 10, 2025 | 65.66 | 66.19 | 62.07 | 62.07 | 61.74 | -4.86% | 525 |