CeoTronics AG (ETR:CEK)
Germany · Delayed Price · Currency is EUR 12.30
+1.05 (9.33%)
Aug 6, 2025, 5:36 PM CET
Patterson Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 11.15 | 11.70 | 11.10 | 11.70 | 11.70 | 4.00% | 22,680 |
| Aug 5, 2025 | 11.65 | 11.70 | 10.55 | 11.25 | 11.25 | -3.85% | 74,688 |
| Aug 4, 2025 | 11.80 | 11.90 | 11.55 | 11.70 | 11.70 | -1.27% | 9,859 |
| Aug 1, 2025 | 12.55 | 12.55 | 11.60 | 11.85 | 11.85 | -6.32% | 13,674 |
| Jul 31, 2025 | 12.70 | 12.80 | 12.25 | 12.65 | 12.65 | -1.17% | 14,517 |
| Jul 30, 2025 | 12.55 | 12.90 | 12.45 | 12.80 | 12.80 | 2.40% | 11,823 |
| Jul 29, 2025 | 12.80 | 13.15 | 12.50 | 12.50 | 12.50 | -3.10% | 16,961 |
| Jul 28, 2025 | 13.25 | 13.25 | 12.75 | 12.90 | 12.90 | -3.01% | 13,014 |
| Jul 25, 2025 | 13.50 | 13.50 | 13.30 | 13.30 | 13.30 | -0.75% | 2,541 |
| Jul 24, 2025 | 13.50 | 13.55 | 13.05 | 13.40 | 13.40 | -1.11% | 17,989 |
| Jul 23, 2025 | 13.20 | 13.95 | 13.00 | 13.55 | 13.55 | 1.12% | 18,361 |
| Jul 22, 2025 | 13.50 | 13.60 | 13.30 | 13.40 | 13.40 | -0.37% | 5,239 |
| Jul 21, 2025 | 13.55 | 13.60 | 13.05 | 13.45 | 13.45 | -1.10% | 7,444 |
| Jul 18, 2025 | 13.50 | 13.75 | 13.45 | 13.60 | 13.60 | - | 5,800 |
| Jul 17, 2025 | 14.05 | 14.05 | 13.40 | 13.60 | 13.60 | -2.86% | 8,180 |
| Jul 16, 2025 | 14.50 | 14.50 | 13.85 | 14.00 | 14.00 | -3.78% | 4,126 |
| Jul 15, 2025 | 13.85 | 14.80 | 13.85 | 14.55 | 14.55 | 5.05% | 38,739 |
| Jul 14, 2025 | 13.60 | 13.85 | 13.55 | 13.85 | 13.85 | 0.36% | 7,031 |
| Jul 11, 2025 | 14.15 | 14.15 | 13.70 | 13.80 | 13.80 | -2.82% | 14,171 |
| Jul 10, 2025 | 14.20 | 14.35 | 14.10 | 14.20 | 14.20 | 0.35% | 3,867 |
| Jul 9, 2025 | 14.95 | 14.95 | 14.10 | 14.15 | 14.15 | -5.03% | 9,060 |
| Jul 8, 2025 | 15.10 | 15.15 | 14.90 | 14.90 | 14.90 | - | 8,346 |
| Jul 7, 2025 | 15.20 | 15.80 | 14.80 | 14.90 | 14.90 | -2.61% | 14,180 |
| Jul 4, 2025 | 14.60 | 15.45 | 14.60 | 15.30 | 15.30 | 5.52% | 29,241 |
| Jul 3, 2025 | 14.25 | 14.60 | 14.00 | 14.50 | 14.50 | 2.11% | 6,569 |
| Jul 2, 2025 | 14.20 | 14.30 | 14.00 | 14.20 | 14.20 | -0.70% | 3,777 |
| Jul 1, 2025 | 14.40 | 14.60 | 14.20 | 14.30 | 14.30 | - | 5,665 |
| Jun 30, 2025 | 14.20 | 14.45 | 13.85 | 14.30 | 14.30 | 1.06% | 11,710 |
| Jun 27, 2025 | 14.90 | 14.90 | 13.95 | 14.15 | 14.15 | -4.71% | 9,958 |
| Jun 26, 2025 | 14.35 | 15.00 | 14.25 | 14.85 | 14.85 | 4.21% | 14,593 |
| Jun 25, 2025 | 13.75 | 14.40 | 13.60 | 14.25 | 14.25 | 4.40% | 19,326 |
| Jun 24, 2025 | 13.50 | 13.70 | 13.40 | 13.65 | 13.65 | -0.36% | 11,931 |
| Jun 23, 2025 | 13.75 | 14.00 | 13.40 | 13.70 | 13.70 | 1.86% | 12,175 |
| Jun 20, 2025 | 13.85 | 14.00 | 13.20 | 13.45 | 13.45 | -4.61% | 20,127 |
| Jun 19, 2025 | 13.55 | 14.15 | 13.55 | 14.10 | 14.10 | 4.06% | 13,668 |
| Jun 18, 2025 | 14.00 | 14.00 | 13.50 | 13.55 | 13.55 | -3.21% | 5,613 |
| Jun 17, 2025 | 14.05 | 14.20 | 13.85 | 14.00 | 14.00 | - | 3,798 |
| Jun 16, 2025 | 13.95 | 14.15 | 13.90 | 14.00 | 14.00 | 1.08% | 5,332 |
| Jun 13, 2025 | 14.15 | 14.30 | 13.80 | 13.85 | 13.85 | -2.12% | 6,719 |
| Jun 12, 2025 | 14.30 | 14.50 | 13.95 | 14.15 | 14.15 | -1.05% | 19,038 |
| Jun 11, 2025 | 13.20 | 14.55 | 13.20 | 14.30 | 14.30 | 6.72% | 36,911 |
| Jun 10, 2025 | 13.45 | 13.80 | 12.90 | 13.40 | 13.40 | -1.83% | 39,617 |
| Jun 9, 2025 | 13.65 | 14.05 | 13.35 | 13.65 | 13.65 | -3.53% | 24,329 |
| Jun 6, 2025 | 13.95 | 14.15 | 13.60 | 14.15 | 14.15 | -0.35% | 14,705 |
| Jun 5, 2025 | 13.55 | 14.40 | 13.35 | 14.20 | 14.20 | 5.97% | 122,217 |
| Jun 4, 2025 | 13.85 | 14.15 | 13.20 | 13.40 | 13.40 | -2.90% | 45,041 |
| Jun 3, 2025 | 14.70 | 14.75 | 13.75 | 13.80 | 13.80 | -7.07% | 38,828 |
| Jun 2, 2025 | 14.35 | 15.10 | 14.35 | 14.85 | 14.85 | 2.77% | 38,539 |
| May 30, 2025 | 14.45 | 14.60 | 14.25 | 14.45 | 14.45 | 1.05% | 11,349 |
| May 29, 2025 | 14.40 | 14.60 | 14.20 | 14.30 | 14.30 | -1.72% | 12,407 |