Stock listing

Euronext:PAY Payton Planar Magnetics Ltd. Aandeel

Home listing (Euronext) of Payton Planar Magnetics Ltd.

Follow Payton Planar Magnetics Ltd. into a list and get an email when it puts out news.

Share price · EURONEXT:PAY

€7.25 EUR -0.30 (-4.0%)

Close on Oct 19, 2026

Past 3 months -11.0% · daily closes, Jul 6, 2026 – Oct 19, 2026, adjusted for splits

Day range: €7.25 – €7.25 EUROct 19, 2026
Volume: 103 sharesOct 19, 2026
Market value: €128.1M EURAt the close on Oct 19, 2026 · price × 17.67M shares outstanding

Prices by listing

Listing	Last	Change	Volume	Open	High	Low	Previous close	Price from
Euronext:PAY · Home	€7.25 EUR	-0.30 (-4.0%)	103	€7.25	€7.25	€7.25	€7.55	Close on Oct 19, 2026
LSE:0NST	€7.55 EUR	0.00 (0.0%)	4	€7.55	€7.55	€7.55	€7.55	Close on Oct 19, 2026

Daily closes

Last 3 months, Jul 20, 2026 – Oct 19, 2026 · EURONEXT:PAY · EUR, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Oct 19	€7.25	-0.30	-4.0%	€7.25	€7.25	€7.25	103
Fri, Oct 16	€7.55	+0.35	+4.9%	€7.20	€7.55	€7.20	1,353
Thu, Oct 15	€7.20	0.00	0.0%	€7.20	€7.20	€7.20	363
Wed, Oct 14	€7.20	-0.05	-0.7%	€7.20	€7.20	€7.20	734
Tue, Oct 13	€7.25	0.00	0.0%	€7.25	€7.25	€7.25	100
Mon, Oct 12	€7.25	+0.05	+0.7%	€7.55	€7.55	€7.25	1,569
Fri, Oct 9	€7.20	0.00	0.0%	€7.20	€7.20	€7.20	100
Thu, Oct 8	€7.20	0.00	0.0%	€7.20	€7.20	€7.20	128
Wed, Oct 7	€7.20	+0.10	+1.4%	€7.20	€7.20	€7.20	100
Tue, Oct 6	€7.10	0.00	0.0%	€7.10	€7.10	€7.10	497
Mon, Oct 5	€7.10	-0.20	-2.7%	€7.10	€7.10	€7.10	100
Fri, Oct 2	€7.30	0.00	0.0%	€7.30	€7.30	€7.30	248
Thu, Oct 1	€7.30	0.00	0.0%	€7.20	€7.30	€7.20	594
Wed, Sep 30	€7.30	-0.30	-3.9%	€7.30	€7.30	€7.30	439
Tue, Sep 29	€7.60	0.00	0.0%	€7.30	€7.60	€7.30	72
Mon, Sep 28	€7.60	0.00	0.0%	€7.30	€7.60	€7.30	200
Fri, Sep 25	€7.60	+0.30	+4.1%	€7.30	€7.60	€7.30	120
Thu, Sep 24	€7.30	+0.05	+0.7%	€7.30	€7.30	€7.30	4
Wed, Sep 23	€7.25	-0.35	-4.6%	€7.55	€7.55	€7.25	400
Tue, Sep 22	€7.60	0.00	0.0%	€7.60	€7.60	€7.60	150
Mon, Sep 21	€7.60	-0.25	-3.2%	€7.60	€7.60	€7.60	325
Fri, Sep 18	€7.85	0.00	0.0%	€7.85	€7.85	€7.85	116
Thu, Sep 17	€7.85	+0.35	+4.7%	€7.85	€7.85	€7.85	116
Wed, Sep 16	€7.50	0.00	0.0%	€7.50	€7.50	€7.50	100
Tue, Sep 15	€7.50	0.00	0.0%	€7.50	€7.50	€7.50	100
Mon, Sep 14	€7.50	-0.35	-4.5%	€7.50	€7.50	€7.50	100
Fri, Sep 11	€7.85	+0.35	+4.7%	€7.50	€7.85	€7.50	180
Thu, Sep 10	€7.50	0.00	0.0%	€7.50	€7.50	€7.50	260
Wed, Sep 9	€7.50	0.00	0.0%	€7.50	€7.50	€7.50	160
Tue, Sep 8	€7.50	0.00	0.0%	€7.50	€7.50	€7.50	110
Mon, Sep 7	€7.50	-0.35	-4.5%	€7.50	€7.50	€7.50	100
Fri, Sep 4	€7.85	+0.35	+4.7%	€7.60	€7.85	€7.60	275
Thu, Sep 3	€7.50	-0.10	-1.3%	€7.50	€7.50	€7.50	635
Wed, Sep 2	€7.60	-0.15	-1.9%	€7.60	€7.60	€7.60	1,601
Tue, Sep 1	€7.75	-0.25	-3.1%	€7.75	€7.75	€7.75	106
Mon, Aug 31	€8.00	+0.10	+1.3%	€7.75	€8.00	€7.75	3,039
Fri, Aug 28	€7.90	+0.15	+1.9%	€7.75	€7.90	€7.75	141
Thu, Aug 27	€7.75	+0.15	+2.0%	€7.75	€7.75	€7.75	100
Wed, Aug 26	€7.60	-0.30	-3.8%	€7.60	€7.60	€7.60	374
Tue, Aug 25	€7.90	+0.30	+3.9%	€7.60	€7.90	€7.60	115
Mon, Aug 24	€7.60	-0.40	-5.0%	€7.60	€7.60	€7.60	100
Fri, Aug 21	€8.00	+0.35	+4.6%	€7.60	€8.00	€7.60	1,200
Thu, Aug 20	€7.65	-0.20	-2.5%	€7.65	€7.65	€7.65	7,075
Wed, Aug 19	€7.85	0.00	0.0%	€7.85	€7.85	€7.85	10,140
Tue, Aug 18	€7.85	0.00	0.0%	€7.85	€7.85	€7.85	109
Mon, Aug 17	€7.85	0.00	0.0%	€7.85	€7.85	€7.85	1,700
Fri, Aug 14	€7.85	-0.15	-1.9%	€7.85	€7.85	€7.85	100
Thu, Aug 13	€8.00	+0.15	+1.9%	€7.85	€8.00	€7.85	152
Wed, Aug 12	€7.85	-0.15	-1.9%	€7.85	€7.85	€7.85	150
Tue, Aug 11	€8.00	+0.10	+1.3%	€7.90	€8.00	€7.90	116
Mon, Aug 10	€7.90	+0.05	+0.6%	€7.90	€7.90	€7.90	12
Fri, Aug 7	€7.85	0.00	0.0%	€7.85	€7.85	€7.85	3
Thu, Aug 6	€7.85	0.00	0.0%	€7.85	€7.85	€7.85	405
Wed, Aug 5	€7.85	-0.15	-1.9%	€7.90	€7.90	€7.85	300
Tue, Aug 4	€8.00	+0.15	+1.9%	€7.85	€8.00	€7.85	5,100
Mon, Aug 3	€7.85	0.00	0.0%	€7.85	€7.85	€7.85	574
Fri, Jul 31	€7.85	+0.05	+0.6%	€8.00	€8.00	€7.85	5,950
Thu, Jul 30	€7.80	-0.25	-3.1%	€8.00	€8.00	€7.80	15,487
Wed, Jul 29	€8.05	-0.20	-2.4%	€8.05	€8.05	€8.05	336
Tue, Jul 28	€8.25	+0.20	+2.5%	€8.25	€8.25	€8.25	3
Mon, Jul 27	€8.05	0.00	0.0%	€8.05	€8.05	€8.05	101
Fri, Jul 24	€8.05	0.00	0.0%	€8.05	€8.05	€8.05	101
Thu, Jul 23	€8.05	0.00	0.0%	€8.05	€8.05	€8.05	150
Wed, Jul 22	€8.05	0.00	0.0%	€8.05	€8.05	€8.05	1,808
Tue, Jul 21	€8.05	0.00	0.0%	€8.05	€8.05	€8.05	412
Mon, Jul 20	€8.05	-0.20	-2.4%	€8.05	€8.05	€8.05	200

Ticker: Euronext:PAY
Asset type: Stock
Exchange: Euronext
Currency: EUR

What changed lately

Latest news release · Jun 10, 2026
PR end of merger negotiations

Latest news

PR end of merger negotiations

Jun 10, 2026

PR 260423.Proposed Merger Info

Apr 23, 2026

PR Payton Planar Magnetics LTD & Payton Industries Ltd negotiations for merger

Apr 6, 2026

PR AGM announcement March 9, 2026

Jan 29, 2026

251002.PR finalizing acquisition of SI Manufacturing

Oct 2, 2025

Nokia expands defense portfolio with two advanced tactical communication solutions

Sep 9, 2025

PR contemplated acquisition SI Manufacturing

Aug 31, 2025

PR Distribution of dividend; date

Jun 3, 2025

Dividend Distribution-Update

Jun 3, 2025

PR Distribution of dividend

Jun 3, 2025

All Payton Planar Magnetics Ltd. news

Payton Planar Magnetics Ltd. on 6ix

News releases: 4 in the last 12 months · 11 in all · newest Jun 10, 2026 · oldest 2025

Where Payton Planar Magnetics Ltd. is listed

Listing	Exchange	Country	Currency
Euronext:PAY · Home listing · This page	Euronext	Belgium	EUR
LSE:0NST	LSE	United Kingdom	EUR
Aquis:PAYB	Aquis	United Kingdom	EUR
Aquis:PAYB	Aquis	United Kingdom	EUR