PATRIZIA SE (ETR:PAT)
Germany · Delayed Price · Currency is EUR 7.25
-0.09 (-1.23%)
Nov 21, 2025, 5:35 PM CET
PATRIZIA SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 7.34 | 7.35 | 7.23 | 7.25 | 7.25 | -1.23% | 40,567 |
| Nov 20, 2025 | 7.39 | 7.44 | 7.32 | 7.34 | 7.34 | -0.81% | 40,659 |
| Nov 19, 2025 | 7.38 | 7.50 | 7.35 | 7.40 | 7.40 | -0.80% | 43,794 |
| Nov 18, 2025 | 7.31 | 7.46 | 7.28 | 7.46 | 7.46 | - | 63,545 |
| Nov 17, 2025 | 7.32 | 7.52 | 7.24 | 7.46 | 7.46 | 1.63% | 111,259 |
| Nov 14, 2025 | 7.43 | 7.44 | 7.20 | 7.34 | 7.34 | -0.94% | 84,075 |
| Nov 13, 2025 | 7.23 | 7.46 | 7.23 | 7.41 | 7.41 | 2.77% | 42,658 |
| Nov 12, 2025 | 7.32 | 7.33 | 7.17 | 7.21 | 7.21 | -1.10% | 137,411 |
| Nov 11, 2025 | 7.22 | 7.44 | 7.14 | 7.29 | 7.29 | 1.53% | 90,457 |
| Nov 10, 2025 | 7.18 | 7.24 | 7.12 | 7.18 | 7.18 | - | 50,655 |
| Nov 7, 2025 | 7.32 | 7.35 | 7.17 | 7.18 | 7.18 | -2.18% | 96,114 |
| Nov 6, 2025 | 7.40 | 7.41 | 7.31 | 7.34 | 7.34 | -0.27% | 25,556 |
| Nov 5, 2025 | 7.26 | 7.52 | 7.15 | 7.36 | 7.36 | 2.51% | 163,647 |
| Nov 4, 2025 | 7.15 | 7.24 | 7.11 | 7.18 | 7.18 | 0.28% | 68,540 |
| Nov 3, 2025 | 7.25 | 7.33 | 7.16 | 7.16 | 7.16 | -1.24% | 31,611 |
| Oct 31, 2025 | 7.35 | 7.35 | 7.20 | 7.25 | 7.25 | -0.96% | 23,380 |
| Oct 30, 2025 | 7.45 | 7.45 | 7.24 | 7.32 | 7.32 | -0.68% | 110,614 |
| Oct 29, 2025 | 7.60 | 7.61 | 7.37 | 7.37 | 7.37 | -2.90% | 65,616 |
| Oct 28, 2025 | 7.59 | 7.66 | 7.55 | 7.59 | 7.59 | -0.39% | 34,541 |
| Oct 27, 2025 | 7.75 | 7.84 | 7.60 | 7.62 | 7.62 | -1.17% | 26,939 |
| Oct 24, 2025 | 7.80 | 7.81 | 7.64 | 7.71 | 7.71 | -0.77% | 34,948 |
| Oct 23, 2025 | 7.94 | 7.98 | 7.77 | 7.77 | 7.77 | -1.89% | 52,554 |
| Oct 22, 2025 | 7.71 | 7.99 | 7.71 | 7.92 | 7.92 | 2.19% | 101,639 |
| Oct 21, 2025 | 7.49 | 7.83 | 7.49 | 7.75 | 7.75 | 4.45% | 74,180 |
| Oct 20, 2025 | 7.30 | 7.46 | 7.30 | 7.42 | 7.42 | 0.82% | 26,303 |
| Oct 17, 2025 | 7.40 | 7.44 | 7.31 | 7.36 | 7.36 | -1.47% | 42,171 |
| Oct 16, 2025 | 7.46 | 7.50 | 7.42 | 7.47 | 7.47 | -0.53% | 45,641 |
| Oct 15, 2025 | 7.59 | 7.59 | 7.48 | 7.51 | 7.51 | 0.13% | 41,691 |
| Oct 14, 2025 | 7.45 | 7.51 | 7.40 | 7.50 | 7.50 | 0.13% | 106,045 |
| Oct 13, 2025 | 7.45 | 7.56 | 7.38 | 7.49 | 7.49 | 1.49% | 64,331 |
| Oct 10, 2025 | 7.43 | 7.58 | 7.37 | 7.38 | 7.38 | -0.27% | 95,340 |
| Oct 9, 2025 | 7.25 | 7.46 | 7.25 | 7.40 | 7.40 | 2.78% | 385,950 |
| Oct 8, 2025 | 7.20 | 7.29 | 7.05 | 7.20 | 7.20 | 0.42% | 336,309 |
| Oct 7, 2025 | 7.28 | 7.28 | 7.13 | 7.17 | 7.17 | -1.24% | 36,785 |
| Oct 6, 2025 | 7.13 | 7.28 | 7.12 | 7.26 | 7.26 | 1.54% | 52,665 |
| Oct 3, 2025 | 7.18 | 7.23 | 7.05 | 7.15 | 7.15 | 0.14% | 37,736 |
| Oct 2, 2025 | 7.10 | 7.14 | 6.99 | 7.14 | 7.14 | 0.85% | 167,307 |
| Oct 1, 2025 | 7.19 | 7.19 | 7.04 | 7.08 | 7.08 | -1.39% | 35,331 |
| Sep 30, 2025 | 7.21 | 7.21 | 7.08 | 7.18 | 7.18 | - | 47,373 |
| Sep 29, 2025 | 7.15 | 7.18 | 7.08 | 7.18 | 7.18 | 1.27% | 18,938 |
| Sep 26, 2025 | 7.09 | 7.09 | 7.03 | 7.09 | 7.09 | 0.71% | 27,013 |
| Sep 25, 2025 | 7.18 | 7.18 | 7.03 | 7.04 | 7.04 | -2.49% | 40,088 |
| Sep 24, 2025 | 7.21 | 7.22 | 7.15 | 7.22 | 7.22 | 0.56% | 18,038 |
| Sep 23, 2025 | 7.14 | 7.23 | 7.14 | 7.18 | 7.18 | 0.84% | 22,774 |
| Sep 22, 2025 | 7.22 | 7.27 | 7.12 | 7.12 | 7.12 | -2.47% | 31,354 |
| Sep 19, 2025 | 7.32 | 7.32 | 7.16 | 7.30 | 7.30 | 0.97% | 86,945 |
| Sep 18, 2025 | 7.26 | 7.33 | 7.22 | 7.23 | 7.23 | - | 19,282 |
| Sep 17, 2025 | 7.19 | 7.26 | 7.19 | 7.23 | 7.23 | 0.84% | 20,214 |
| Sep 16, 2025 | 7.36 | 7.36 | 7.12 | 7.17 | 7.17 | -1.78% | 37,432 |
| Sep 15, 2025 | 7.30 | 7.35 | 7.29 | 7.30 | 7.30 | 0.14% | 23,412 |