PayPal Holdings, Inc. (VIE:PYPL)
Austria
· Delayed Price · Currency is EUR 53.56
+0.74 (1.40%)
At close: Dec 5, 2025
PayPal Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 52.06 | 52.82 | 51.89 | 52.82 | 52.82 | 0.17% | 117 |
| Dec 3, 2025 | 54.25 | 54.68 | 52.73 | 52.73 | 52.73 | -3.09% | 667 |
| Dec 2, 2025 | 53.87 | 54.41 | 53.78 | 54.41 | 54.41 | 0.55% | 77 |
| Dec 1, 2025 | 53.37 | 54.21 | 53.16 | 54.11 | 54.11 | -0.33% | 1,214 |
| Nov 28, 2025 | 53.91 | 54.29 | 53.72 | 54.29 | 54.29 | 1.53% | 147 |
| Nov 27, 2025 | 53.25 | 53.56 | 53.25 | 53.47 | 53.47 | 0.36% | 769 |
| Nov 26, 2025 | 53.33 | 53.33 | 53.07 | 53.28 | 53.28 | -0.02% | 309 |
| Nov 25, 2025 | 52.45 | 53.29 | 52.26 | 53.29 | 53.29 | 1.76% | 463 |
| Nov 24, 2025 | 53.21 | 53.21 | 52.00 | 52.37 | 52.37 | 1.73% | 511 |
| Nov 21, 2025 | 50.39 | 51.48 | 50.12 | 51.48 | 51.48 | 0.16% | 1,191 |
| Nov 20, 2025 | 52.54 | 52.94 | 51.40 | 51.40 | 51.40 | -0.79% | 788 |
| Nov 19, 2025 | 52.44 | 52.77 | 51.81 | 51.81 | 51.81 | -4.60% | 169 |
| Nov 17, 2025 | 54.63 | 54.63 | 53.90 | 54.31 | 54.19 | -1.90% | 11 |
| Nov 14, 2025 | 56.08 | 56.08 | 54.65 | 55.36 | 55.24 | -2.64% | 202 |
| Nov 13, 2025 | 57.99 | 57.99 | 56.86 | 56.86 | 56.73 | -1.85% | 6 |
| Nov 12, 2025 | 58.26 | 58.64 | 57.93 | 57.93 | 57.80 | 0.05% | 8 |
| Nov 11, 2025 | 57.36 | 57.98 | 57.22 | 57.90 | 57.77 | 1.26% | 341 |
| Nov 10, 2025 | 58.26 | 58.41 | 57.18 | 57.18 | 57.05 | 1.76% | 356 |
| Nov 7, 2025 | 57.76 | 57.76 | 56.19 | 56.19 | 56.06 | -2.68% | 356 |
| Nov 6, 2025 | 58.57 | 59.05 | 57.74 | 57.74 | 57.61 | -1.32% | 16 |
| Nov 5, 2025 | 57.74 | 58.51 | 57.50 | 58.51 | 58.38 | 0.91% | 25 |
| Nov 4, 2025 | 58.72 | 58.79 | 57.98 | 57.98 | 57.85 | -2.83% | 739 |
| Nov 3, 2025 | 60.10 | 61.01 | 59.67 | 59.67 | 59.54 | 1.02% | 911 |
| Oct 31, 2025 | 59.35 | 59.40 | 58.83 | 59.07 | 58.94 | -1.47% | 504 |
| Oct 30, 2025 | 60.71 | 60.96 | 59.79 | 59.95 | 59.82 | -2.14% | 1,372 |
| Oct 29, 2025 | 64.33 | 64.33 | 61.00 | 61.26 | 61.12 | -6.93% | 1,411 |
| Oct 28, 2025 | 60.79 | 70.15 | 60.57 | 65.82 | 65.67 | 7.99% | 4,844 |
| Oct 27, 2025 | 60.97 | 61.06 | 60.80 | 60.95 | 60.81 | 0.76% | 1,250 |
| Oct 24, 2025 | 60.19 | 61.16 | 59.95 | 60.49 | 60.36 | 2.42% | 19 |
| Oct 23, 2025 | 58.94 | 59.06 | 58.86 | 59.06 | 58.93 | -0.12% | - |
| Oct 22, 2025 | 60.24 | 60.24 | 59.13 | 59.13 | 59.00 | -1.97% | 101 |
| Oct 21, 2025 | 59.31 | 60.32 | 59.31 | 60.32 | 60.19 | 1.94% | 166 |
| Oct 20, 2025 | 58.27 | 59.17 | 58.08 | 59.17 | 59.04 | 4.10% | 167 |
| Oct 17, 2025 | 55.76 | 57.15 | 55.44 | 56.84 | 56.71 | -0.82% | 598 |
| Oct 16, 2025 | 58.69 | 58.74 | 57.31 | 57.31 | 57.18 | -3.36% | 355 |
| Oct 15, 2025 | 60.02 | 60.02 | 59.30 | 59.30 | 59.17 | 0.75% | 263 |
| Oct 14, 2025 | 59.20 | 59.20 | 57.87 | 58.86 | 58.73 | -1.11% | 170 |
| Oct 13, 2025 | 60.96 | 61.50 | 59.52 | 59.52 | 59.39 | -4.11% | 322 |
| Oct 10, 2025 | 65.66 | 66.19 | 62.07 | 62.07 | 61.93 | -4.86% | 525 |
| Oct 9, 2025 | 65.80 | 66.51 | 65.22 | 65.24 | 65.09 | -0.05% | 904 |
| Oct 8, 2025 | 64.93 | 65.27 | 63.42 | 65.27 | 65.12 | 3.28% | 643 |
| Oct 7, 2025 | 62.16 | 64.50 | 61.91 | 63.20 | 63.06 | 4.17% | 1,833 |
| Oct 6, 2025 | 59.63 | 60.67 | 59.54 | 60.67 | 60.53 | 3.83% | 512 |
| Oct 3, 2025 | 58.53 | 58.53 | 58.11 | 58.43 | 58.30 | 1.23% | 32 |
| Oct 2, 2025 | 57.16 | 57.72 | 57.13 | 57.72 | 57.59 | 0.56% | 287 |
| Oct 1, 2025 | 56.33 | 57.40 | 56.33 | 57.40 | 57.27 | -0.80% | 750 |
| Sep 30, 2025 | 59.84 | 59.84 | 57.73 | 57.86 | 57.73 | -4.00% | 640 |
| Sep 29, 2025 | 57.80 | 60.27 | 57.80 | 60.27 | 60.14 | 4.98% | 103 |
| Sep 26, 2025 | 57.33 | 57.41 | 57.09 | 57.41 | 57.28 | 0.31% | 160 |
| Sep 25, 2025 | 58.04 | 58.06 | 57.23 | 57.23 | 57.10 | -1.46% | 210 |
| Sep 24, 2025 | 57.31 | 58.31 | 57.31 | 58.08 | 57.95 | 0.43% | 590 |
| Sep 23, 2025 | 57.52 | 57.83 | 57.52 | 57.83 | 57.70 | 0.68% | 35 |
| Sep 22, 2025 | 58.16 | 58.16 | 57.44 | 57.44 | 57.31 | -1.15% | 377 |
| Sep 19, 2025 | 58.35 | 58.79 | 58.11 | 58.11 | 57.98 | -1.89% | 476 |
| Sep 18, 2025 | 59.23 | 59.41 | 58.82 | 59.23 | 59.10 | 3.10% | 1,004 |
| Sep 17, 2025 | 56.58 | 57.45 | 56.49 | 57.45 | 57.32 | 2.66% | 48 |
| Sep 16, 2025 | 57.11 | 57.18 | 55.96 | 55.96 | 55.84 | -1.81% | 146 |
| Sep 15, 2025 | 57.23 | 57.31 | 56.99 | 56.99 | 56.86 | -0.38% | 2 |
| Sep 12, 2025 | 57.39 | 57.57 | 57.14 | 57.21 | 57.08 | 0.07% | 8 |
| Sep 11, 2025 | 56.45 | 57.17 | 56.21 | 57.17 | 57.04 | 0.85% | 302 |
| Sep 10, 2025 | 57.95 | 58.00 | 56.69 | 56.69 | 56.56 | -2.49% | 174 |
| Sep 9, 2025 | 58.16 | 58.32 | 58.05 | 58.14 | 58.01 | 0.02% | 358 |
| Sep 8, 2025 | 58.15 | 58.40 | 58.00 | 58.13 | 58.00 | -0.53% | 41 |
| Sep 5, 2025 | 58.71 | 58.74 | 58.32 | 58.44 | 58.31 | 0.15% | 160 |
| Sep 4, 2025 | 59.84 | 59.84 | 57.60 | 58.35 | 58.22 | -1.29% | 765 |
| Sep 3, 2025 | 59.44 | 59.68 | 59.11 | 59.11 | 58.98 | 0.48% | - |
| Sep 2, 2025 | 59.72 | 59.85 | 58.83 | 58.83 | 58.70 | -1.11% | 793 |
| Sep 1, 2025 | 59.53 | 59.70 | 59.49 | 59.49 | 59.36 | -1.10% | 163 |
| Aug 29, 2025 | 59.98 | 60.19 | 59.61 | 60.15 | 60.02 | 0.22% | 375 |
| Aug 28, 2025 | 59.68 | 60.25 | 59.68 | 60.02 | 59.89 | 0.67% | 2 |
| Aug 27, 2025 | 60.32 | 60.44 | 58.99 | 59.62 | 59.49 | -0.17% | 1,154 |
| Aug 26, 2025 | 59.68 | 59.80 | 59.51 | 59.72 | 59.59 | 0.12% | 284 |
| Aug 25, 2025 | 59.59 | 59.69 | 59.48 | 59.65 | 59.52 | 0.76% | 12 |
| Aug 22, 2025 | 58.15 | 59.20 | 58.15 | 59.20 | 59.07 | 1.54% | 300 |
| Aug 21, 2025 | 58.64 | 58.64 | 57.75 | 58.30 | 58.17 | -0.44% | 188 |
| Aug 20, 2025 | 59.20 | 59.29 | 58.56 | 58.56 | 58.43 | -1.84% | 50 |
| Aug 19, 2025 | 59.53 | 59.86 | 59.42 | 59.66 | 59.53 | -0.17% | 8 |
| Aug 18, 2025 | 59.29 | 59.76 | 59.25 | 59.76 | 59.63 | 0.64% | 173 |
| Aug 15, 2025 | 59.61 | 59.61 | 59.38 | 59.38 | 59.25 | 1.18% | 3 |
| Aug 14, 2025 | 60.23 | 60.27 | 58.69 | 58.69 | 58.56 | -1.21% | 114 |
| Aug 13, 2025 | 58.28 | 59.41 | 58.15 | 59.41 | 59.28 | 1.59% | 349 |
| Aug 12, 2025 | 57.86 | 58.48 | 57.86 | 58.48 | 58.35 | 1.07% | 381 |
| Aug 11, 2025 | 58.34 | 58.73 | 57.86 | 57.86 | 57.73 | -0.12% | 365 |
| Aug 8, 2025 | 58.62 | 59.00 | 57.93 | 57.93 | 57.80 | -1.33% | 235 |
| Aug 7, 2025 | 59.44 | 60.05 | 58.71 | 58.71 | 58.58 | -1.21% | 605 |
| Aug 6, 2025 | 58.91 | 59.43 | 58.85 | 59.43 | 59.30 | 1.43% | 165 |
| Aug 5, 2025 | 59.16 | 59.34 | 58.59 | 58.59 | 58.46 | 0.31% | 482 |
| Aug 4, 2025 | 58.15 | 59.04 | 58.15 | 58.41 | 58.28 | 0.26% | 264 |
| Aug 1, 2025 | 59.93 | 59.93 | 58.26 | 58.26 | 58.13 | -3.85% | 740 |
| Jul 31, 2025 | 61.14 | 61.35 | 60.35 | 60.59 | 60.46 | -1.67% | 693 |
| Jul 30, 2025 | 62.59 | 62.69 | 61.62 | 61.62 | 61.48 | -0.23% | 98 |
| Jul 29, 2025 | 67.84 | 68.99 | 61.76 | 61.76 | 61.62 | -8.54% | 1,736 |
| Jul 28, 2025 | 67.10 | 68.03 | 67.03 | 67.53 | 67.38 | 0.88% | 338 |
| Jul 25, 2025 | 66.57 | 66.94 | 66.29 | 66.94 | 66.79 | 0.63% | 262 |
| Jul 24, 2025 | 65.75 | 66.52 | 65.70 | 66.52 | 66.37 | 1.93% | 431 |
| Jul 23, 2025 | 65.88 | 65.88 | 65.00 | 65.26 | 65.11 | 1.64% | 319 |
| Jul 22, 2025 | 64.09 | 64.38 | 63.82 | 64.21 | 64.07 | - | 480 |
| Jul 21, 2025 | 63.73 | 64.23 | 63.67 | 64.21 | 64.07 | 1.15% | 346 |
| Jul 18, 2025 | 63.66 | 63.75 | 63.48 | 63.48 | 63.34 | 0.38% | 17 |
| Jul 17, 2025 | 62.68 | 63.24 | 62.24 | 63.24 | 63.10 | 2.80% | 336 |