PATRIZIA SE (ETR:PAT)
Germany · Delayed Price · Currency is EUR 7.21
+0.04 (0.56%)
Sep 17, 2025, 9:42 AM CET
PATRIZIA SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 12, 2025 | 7.30 | 7.36 | 7.16 | 7.29 | 7.29 | 0.83% | 37,017 |
| Sep 11, 2025 | 7.22 | 7.31 | 7.22 | 7.23 | 7.23 | 0.56% | 76,677 |
| Sep 10, 2025 | 7.24 | 7.31 | 7.19 | 7.19 | 7.19 | -1.24% | 30,171 |
| Sep 9, 2025 | 7.34 | 7.35 | 7.23 | 7.28 | 7.28 | -0.68% | 88,483 |
| Sep 8, 2025 | 7.34 | 7.37 | 7.28 | 7.33 | 7.33 | 0.55% | 35,604 |
| Sep 5, 2025 | 7.26 | 7.38 | 7.20 | 7.29 | 7.29 | 0.83% | 90,987 |
| Sep 4, 2025 | 7.28 | 7.36 | 7.20 | 7.23 | 7.23 | -0.55% | 88,439 |
| Sep 3, 2025 | 7.27 | 7.38 | 7.23 | 7.27 | 7.27 | -0.41% | 79,983 |
| Sep 2, 2025 | 7.42 | 7.42 | 7.28 | 7.30 | 7.30 | -2.28% | 93,523 |
| Sep 1, 2025 | 7.45 | 7.57 | 7.41 | 7.47 | 7.47 | 0.54% | 46,600 |
| Aug 29, 2025 | 7.49 | 7.53 | 7.40 | 7.43 | 7.43 | -0.67% | 50,982 |
| Aug 28, 2025 | 7.62 | 7.65 | 7.40 | 7.48 | 7.48 | -1.32% | 29,919 |
| Aug 27, 2025 | 7.62 | 7.70 | 7.56 | 7.58 | 7.58 | -0.26% | 16,548 |
| Aug 26, 2025 | 7.65 | 7.65 | 7.45 | 7.60 | 7.60 | -0.65% | 42,347 |
| Aug 25, 2025 | 7.75 | 7.75 | 7.61 | 7.65 | 7.65 | -1.29% | 15,571 |
| Aug 22, 2025 | 7.51 | 7.79 | 7.51 | 7.75 | 7.75 | 1.97% | 34,973 |
| Aug 21, 2025 | 7.46 | 7.63 | 7.46 | 7.60 | 7.60 | 1.06% | 31,008 |
| Aug 20, 2025 | 7.42 | 7.56 | 7.41 | 7.52 | 7.52 | 0.27% | 28,069 |
| Aug 19, 2025 | 7.53 | 7.57 | 7.50 | 7.50 | 7.50 | -0.13% | 18,495 |
| Aug 18, 2025 | 7.60 | 7.64 | 7.50 | 7.51 | 7.51 | -0.40% | 32,700 |
| Aug 15, 2025 | 7.77 | 7.77 | 7.53 | 7.54 | 7.54 | -2.71% | 29,524 |
| Aug 14, 2025 | 7.50 | 7.77 | 7.50 | 7.75 | 7.75 | 1.57% | 113,731 |
| Aug 13, 2025 | 7.54 | 7.67 | 7.36 | 7.63 | 7.63 | 2.55% | 141,538 |
| Aug 12, 2025 | 7.50 | 7.59 | 7.44 | 7.44 | 7.44 | -1.59% | 44,333 |
| Aug 11, 2025 | 7.44 | 7.66 | 7.44 | 7.56 | 7.56 | 0.53% | 55,588 |
| Aug 8, 2025 | 7.55 | 7.69 | 7.52 | 7.52 | 7.52 | -0.40% | 34,824 |
| Aug 7, 2025 | 7.52 | 7.60 | 7.46 | 7.55 | 7.55 | 0.67% | 67,317 |
| Aug 6, 2025 | 7.55 | 7.61 | 7.43 | 7.50 | 7.50 | -0.40% | 43,042 |
| Aug 5, 2025 | 7.47 | 7.64 | 7.09 | 7.53 | 7.53 | 0.80% | 181,404 |
| Aug 4, 2025 | 7.53 | 7.69 | 7.42 | 7.47 | 7.47 | -1.06% | 42,574 |
| Aug 1, 2025 | 7.80 | 7.80 | 7.51 | 7.55 | 7.55 | -3.82% | 68,580 |
| Jul 31, 2025 | 7.82 | 7.86 | 7.77 | 7.85 | 7.85 | - | 24,207 |
| Jul 30, 2025 | 7.90 | 7.94 | 7.76 | 7.85 | 7.85 | -0.63% | 35,493 |
| Jul 29, 2025 | 7.91 | 7.91 | 7.80 | 7.90 | 7.90 | 0.25% | 13,257 |
| Jul 28, 2025 | 7.99 | 7.99 | 7.88 | 7.88 | 7.88 | -0.13% | 13,780 |
| Jul 25, 2025 | 7.96 | 7.96 | 7.87 | 7.89 | 7.89 | -1.13% | 11,782 |
| Jul 24, 2025 | 8.02 | 8.04 | 7.96 | 7.98 | 7.98 | - | 15,418 |
| Jul 23, 2025 | 8.19 | 8.19 | 7.94 | 7.98 | 7.98 | 0.25% | 20,178 |
| Jul 22, 2025 | 8.08 | 8.08 | 7.92 | 7.96 | 7.96 | -1.61% | 17,521 |
| Jul 21, 2025 | 7.89 | 8.09 | 7.89 | 8.09 | 8.09 | 2.41% | 31,452 |
| Jul 18, 2025 | 7.91 | 7.93 | 7.80 | 7.90 | 7.90 | -0.13% | 48,120 |
| Jul 17, 2025 | 8.04 | 8.04 | 7.87 | 7.91 | 7.91 | -0.63% | 49,104 |
| Jul 16, 2025 | 7.94 | 8.02 | 7.91 | 7.96 | 7.96 | -0.38% | 20,409 |
| Jul 15, 2025 | 8.08 | 8.11 | 7.97 | 7.99 | 7.99 | -1.24% | 42,458 |
| Jul 14, 2025 | 8.01 | 8.09 | 7.98 | 8.09 | 8.09 | -0.37% | 24,477 |
| Jul 11, 2025 | 8.21 | 8.25 | 8.04 | 8.12 | 8.12 | -1.58% | 32,034 |
| Jul 10, 2025 | 8.35 | 8.36 | 8.21 | 8.25 | 8.25 | -1.43% | 80,249 |
| Jul 9, 2025 | 8.21 | 8.41 | 8.21 | 8.37 | 8.37 | 1.82% | 98,415 |