PATRIZIA SE (ETR:PAT)
Germany flag Germany · Delayed Price · Currency is EUR
7.58
-0.02 (-0.26%)
Aug 27, 2025, 5:35 PM CET

PATRIZIA SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20257.627.707.597.617.610.13%4,177
Aug 26, 20257.657.657.457.607.60-0.65%42,347
Aug 25, 20257.757.757.617.657.65-1.29%15,571
Aug 22, 20257.517.797.517.757.751.97%34,973
Aug 21, 20257.467.637.467.607.601.06%31,008
Aug 20, 20257.427.567.417.527.520.27%28,069
Aug 19, 20257.537.577.507.507.50-0.13%18,495
Aug 18, 20257.607.647.507.517.51-0.40%32,700
Aug 15, 20257.777.777.537.547.54-2.71%29,524
Aug 14, 20257.507.777.507.757.751.57%113,731
Aug 13, 20257.547.677.367.637.632.55%141,538
Aug 12, 20257.507.597.447.447.44-1.59%44,333
Aug 11, 20257.447.667.447.567.560.53%55,588
Aug 8, 20257.557.697.527.527.52-0.40%34,824
Aug 7, 20257.527.607.467.557.550.67%67,317
Aug 6, 20257.557.617.437.507.50-0.40%43,042
Aug 5, 20257.477.647.097.537.530.80%181,404
Aug 4, 20257.537.697.427.477.47-1.06%42,574
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