PATRIZIA SE (ETR:PAT)
Germany flag Germany · Delayed Price · Currency is EUR
7.55
-0.30 (-3.82%)
Aug 1, 2025, 5:35 PM CET

Vista Outdoor Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20257.807.807.517.557.55-3.82%68,580
Jul 31, 20257.827.867.777.857.85-24,207
Jul 30, 20257.907.947.767.857.85-0.63%35,493
Jul 29, 20257.917.917.807.907.900.25%13,257
Jul 28, 20257.997.997.887.887.88-0.13%13,780
Jul 25, 20257.967.967.877.897.89-1.13%11,782
Jul 24, 20258.028.047.967.987.98-15,418
Jul 23, 20258.198.197.947.987.980.25%20,178
Jul 22, 20258.088.087.927.967.96-1.61%17,521
Jul 21, 20257.898.097.898.098.092.41%31,452
Jul 18, 20257.917.937.807.907.90-0.13%48,120
Jul 17, 20258.048.047.877.917.91-0.63%49,104
Jul 16, 20257.948.027.917.967.96-0.38%20,409
Jul 15, 20258.088.117.977.997.99-1.24%42,458
Jul 14, 20258.018.097.988.098.09-0.37%24,477
Jul 11, 20258.218.258.048.128.12-1.58%32,034
Jul 10, 20258.358.368.218.258.25-1.43%80,249
Jul 9, 20258.218.418.218.378.371.82%98,415
Jul 8, 20258.138.248.138.228.22-0.24%28,461
Jul 7, 20258.088.268.088.248.241.98%44,750
Jul 4, 20258.388.388.028.088.08-2.65%28,964
Jul 3, 20258.018.338.018.308.304.40%51,122
Jul 2, 20258.178.187.957.957.95-3.05%26,176
Jul 1, 20258.238.278.108.208.20-0.12%33,350
Jun 30, 20258.268.358.188.218.21-0.61%44,688
Jun 27, 20258.378.378.258.268.26-1.20%21,246
Jun 26, 20258.378.408.338.368.36-0.24%43,323
Jun 25, 20258.248.418.248.388.380.72%54,059
Jun 24, 20258.568.568.248.328.32-0.60%64,510
Jun 23, 20258.298.438.298.378.37-0.83%23,765
Jun 20, 20258.408.508.378.448.440.96%131,375
Jun 19, 20258.468.468.348.368.36-38,741
Jun 18, 20258.288.438.288.368.361.09%114,843
Jun 17, 20258.168.338.168.278.270.24%66,563
Jun 16, 20258.008.287.978.258.253.13%71,143
Jun 13, 20257.648.017.648.008.003.90%114,145
Jun 12, 20258.038.037.707.707.70-5.06%40,117
Jun 11, 20258.198.298.118.118.11-1.22%43,815
Jun 10, 20258.248.248.098.218.210.37%35,888
Jun 9, 20258.198.298.158.188.180.74%19,898
Jun 6, 20257.838.227.798.128.123.97%146,988
Jun 5, 20257.957.987.757.817.81-4.99%69,221
Jun 4, 20258.158.228.078.227.871.61%55,402
Jun 3, 20258.288.288.098.097.75-2.06%55,827
Jun 2, 20258.278.328.148.267.910.49%23,776
May 30, 20258.258.338.198.227.870.24%103,337
May 29, 20258.188.228.098.207.851.11%34,620
May 28, 20258.158.208.118.117.76-1.10%31,555
May 27, 20258.038.208.038.207.850.37%53,728
May 26, 20258.128.178.068.177.821.11%15,917