Payton Planar Magnetics Ltd. PAY
EURONEXT · Belgium · Producer Manufacturing
€7.300.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €7.30 | 0.00% | €7.20 | €7.30 | €7.20 | 594 |
| 2026-09-30 | €7.30 | -3.95% | €7.30 | €7.30 | €7.30 | 439 |
| 2026-09-29 | €7.60 | 0.00% | €7.30 | €7.60 | €7.30 | 72 |
| 2026-09-28 | €7.60 | 0.00% | €7.30 | €7.60 | €7.30 | 200 |
| 2026-09-25 | €7.60 | +4.11% | €7.30 | €7.60 | €7.30 | 120 |
| 2026-09-24 | €7.30 | +0.69% | €7.30 | €7.30 | €7.30 | 4 |
| 2026-09-23 | €7.25 | -4.61% | €7.55 | €7.55 | €7.25 | 400 |
| 2026-09-22 | €7.60 | 0.00% | €7.60 | €7.60 | €7.60 | 150 |
| 2026-09-21 | €7.60 | -3.18% | €7.60 | €7.60 | €7.60 | 325 |
| 2026-09-18 | €7.85 | 0.00% | €7.85 | €7.85 | €7.85 | 0 |
| 2026-09-17 | €7.85 | +4.67% | €7.85 | €7.85 | €7.85 | 116 |
| 2026-09-16 | €7.50 | 0.00% | €7.50 | €7.50 | €7.50 | 100 |
| 2026-09-15 | €7.50 | 0.00% | €7.50 | €7.50 | €7.50 | 100 |
| 2026-09-14 | €7.50 | -4.46% | €7.50 | €7.50 | €7.50 | 100 |
| 2026-09-11 | €7.85 | +4.67% | €7.50 | €7.85 | €7.50 | 180 |
| 2026-09-10 | €7.50 | 0.00% | €7.50 | €7.50 | €7.50 | 260 |
| 2026-09-09 | €7.50 | 0.00% | €7.50 | €7.50 | €7.50 | 160 |
| 2026-09-08 | €7.50 | 0.00% | €7.50 | €7.50 | €7.50 | 110 |
| 2026-09-07 | €7.50 | -4.46% | €7.50 | €7.50 | €7.50 | 100 |
| 2026-09-04 | €7.85 | +4.67% | €7.60 | €7.85 | €7.60 | 275 |
| 2026-09-03 | €7.50 | -1.32% | €7.50 | €7.50 | €7.50 | 635 |
| 2026-09-02 | €7.60 | -1.94% | €7.60 | €7.60 | €7.60 | 1.60K |
| 2026-09-01 | €7.75 | -3.13% | €7.75 | €7.75 | €7.75 | 106 |
| 2026-08-31 | €8.00 | +1.27% | €7.75 | €8.00 | €7.75 | 3.04K |
| 2026-08-28 | €7.90 | +1.94% | €7.75 | €7.90 | €7.75 | 141 |
| 2026-08-27 | €7.75 | +1.97% | €7.75 | €7.75 | €7.75 | 100 |
| 2026-08-26 | €7.60 | -3.80% | €7.60 | €7.60 | €7.60 | 374 |
| 2026-08-25 | €7.90 | +3.95% | €7.60 | €7.90 | €7.60 | 115 |
| 2026-08-24 | €7.60 | -5.00% | €7.60 | €7.60 | €7.60 | 100 |
| 2026-08-21 | €8.00 | +4.58% | €7.60 | €8.00 | €7.60 | 1.20K |
| 2026-08-20 | €7.65 | -2.55% | €7.65 | €7.65 | €7.65 | 7.08K |
| 2026-08-19 | €7.85 | 0.00% | €7.85 | €7.85 | €7.85 | 10.14K |
| 2026-08-18 | €7.85 | 0.00% | €7.85 | €7.85 | €7.85 | 109 |
| 2026-08-17 | €7.85 | 0.00% | €7.85 | €7.85 | €7.85 | 1.70K |
| 2026-08-14 | €7.85 | -1.88% | €7.85 | €7.85 | €7.85 | 100 |
| 2026-08-13 | €8.00 | +1.91% | €7.85 | €8.00 | €7.85 | 152 |
| 2026-08-12 | €7.85 | -1.88% | €7.85 | €7.85 | €7.85 | 150 |
| 2026-08-11 | €8.00 | +1.27% | €7.90 | €8.00 | €7.90 | 116 |
| 2026-08-10 | €7.90 | +0.64% | €7.90 | €7.90 | €7.90 | 12 |
| 2026-08-07 | €7.85 | 0.00% | €7.85 | €7.85 | €7.85 | 3 |
| 2026-08-06 | €7.85 | 0.00% | €7.85 | €7.85 | €7.85 | 405 |
| 2026-08-05 | €7.85 | -1.88% | €7.90 | €7.90 | €7.85 | 300 |
| 2026-08-04 | €8.00 | +1.91% | €7.85 | €8.00 | €7.85 | 5.10K |
| 2026-08-03 | €7.85 | 0.00% | €7.85 | €7.85 | €7.85 | 574 |
| 2026-07-31 | €7.85 | +0.64% | €8.00 | €8.00 | €7.85 | 5.95K |
| 2026-07-30 | €7.80 | -3.11% | €8.00 | €8.00 | €7.80 | 15.49K |
| 2026-07-29 | €8.05 | -2.42% | €8.05 | €8.05 | €8.05 | 336 |
| 2026-07-28 | €8.25 | +2.48% | €8.25 | €8.25 | €8.25 | 3 |
| 2026-07-27 | €8.05 | 0.00% | €8.05 | €8.05 | €8.05 | 0 |
| 2026-07-24 | €8.05 | 0.00% | €8.05 | €8.05 | €8.05 | 101 |
| 2026-07-23 | €8.05 | 0.00% | €8.05 | €8.05 | €8.05 | 150 |
| 2026-07-22 | €8.05 | 0.00% | €8.05 | €8.05 | €8.05 | 1.81K |
| 2026-07-21 | €8.05 | 0.00% | €8.05 | €8.05 | €8.05 | 412 |
| 2026-07-20 | €8.05 | -2.42% | €8.05 | €8.05 | €8.05 | 200 |
| 2026-07-17 | €8.25 | +2.48% | €8.05 | €8.25 | €8.05 | 661 |
| 2026-07-16 | €8.05 | 0.00% | €8.05 | €8.05 | €8.05 | 100 |
| 2026-07-15 | €8.05 | -2.42% | €8.05 | €8.05 | €8.05 | 106 |
| 2026-07-14 | €8.25 | +0.61% | €8.25 | €8.25 | €8.25 | 5.87K |
| 2026-07-13 | €8.20 | 0.00% | €8.20 | €8.20 | €8.20 | 104 |
| 2026-07-10 | €8.20 | +0.61% | €8.20 | €8.20 | €8.20 | 300 |
| 2026-07-09 | €8.15 | 0.00% | €8.15 | €8.15 | €8.15 | 0 |
| 2026-07-08 | €8.15 | 0.00% | €8.15 | €8.15 | €8.15 | 107 |
| 2026-07-07 | €8.15 | 0.00% | €8.15 | €8.15 | €8.15 | 100 |
| 2026-07-06 | €8.15 | -1.21% | €8.15 | €8.15 | €8.15 | 100 |
| 2026-07-03 | €8.25 | 0.00% | €8.25 | €8.25 | €8.25 | 2.87K |
| 2026-07-02 | €8.25 | 0.00% | €8.25 | €8.25 | €8.25 | 5 |
| 2026-07-01 | €8.25 | 0.00% | €8.25 | €8.25 | €8.25 | 150 |
| 2026-06-30 | €8.25 | 0.00% | €8.25 | €8.25 | €8.25 | 405 |
| 2026-06-29 | €8.25 | -0.60% | €8.25 | €8.25 | €8.25 | 1.08K |
| 2026-06-26 | €8.30 | +0.61% | €8.30 | €8.30 | €8.30 | 555 |
| 2026-06-25 | €8.25 | 0.00% | €8.10 | €8.25 | €8.10 | 441 |
| 2026-06-24 | €8.25 | -1.79% | €8.45 | €8.45 | €8.25 | 5.85K |
| 2026-06-23 | €8.40 | +1.20% | €8.40 | €8.40 | €8.40 | 172 |
| 2026-06-22 | €8.30 | -2.35% | €8.30 | €8.30 | €8.30 | 2.80K |
| 2026-06-19 | €8.50 | 0.00% | €8.50 | €8.50 | €8.50 | 0 |
| 2026-06-18 | €8.50 | +1.19% | €8.50 | €8.50 | €8.50 | 50 |
| 2026-06-17 | €8.40 | -1.18% | €8.40 | €8.40 | €8.40 | 28 |
| 2026-06-16 | €8.50 | -1.73% | €8.50 | €8.50 | €8.50 | 3.03K |
| 2026-06-15 | €8.65 | 0.00% | €8.65 | €8.65 | €8.65 | 8.36K |
| 2026-06-12 | €8.65 | -0.57% | €8.65 | €8.65 | €8.65 | 5.56K |
| 2026-06-11 | €8.70 | -13.00% | €8.70 | €8.70 | €8.70 | 5.26K |
| 2026-06-10 | €10.00 | 0.00% | €10.00 | €10.00 | €10.00 | 0 |
| 2026-06-09 | €10.00 | 0.00% | €10.00 | €10.00 | €10.00 | 10.10K |
| 2026-06-08 | €10.00 | +8.70% | €9.95 | €10.00 | €9.95 | 38.09K |
| 2026-06-05 | €9.20 | 0.00% | €9.20 | €9.20 | €9.20 | 134 |
| 2026-06-04 | €9.20 | 0.00% | €9.20 | €9.20 | €9.20 | 321 |
| 2026-06-03 | €9.20 | -5.64% | €9.20 | €9.20 | €9.20 | 285 |
| 2026-06-02 | €9.75 | 0.00% | €9.75 | €9.75 | €9.75 | 51 |
| 2026-06-01 | €9.75 | +2.63% | €9.75 | €9.75 | €9.75 | 1.32K |
| 2026-05-29 | €9.50 | +4.97% | €9.50 | €9.50 | €9.50 | 23.38K |