PATRIZIA SE (ETR:PAT)
Germany · Delayed Price · Currency is EUR 6.29
-0.03 (-0.47%)
Oct 19, 2026, 3:59 PM CET
PATRIZIA SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 6.30 | 6.42 | 6.25 | 6.29 | 6.29 | -0.47% | 21,759 |
| Oct 16, 2026 | 6.32 | 6.42 | 6.11 | 6.32 | 6.32 | -0.16% | 116,453 |
| Oct 15, 2026 | 6.51 | 6.51 | 6.32 | 6.33 | 6.33 | -1.09% | 26,309 |
| Oct 14, 2026 | 6.56 | 6.61 | 6.40 | 6.40 | 6.40 | -1.69% | 44,313 |
| Oct 13, 2026 | 6.52 | 6.67 | 6.45 | 6.51 | 6.51 | -0.76% | 51,640 |
| Oct 12, 2026 | 6.80 | 6.80 | 6.53 | 6.56 | 6.56 | -3.53% | 93,847 |
| Oct 9, 2026 | 6.84 | 6.87 | 6.70 | 6.80 | 6.80 | 1.19% | 51,630 |
| Oct 8, 2026 | 6.84 | 6.84 | 6.65 | 6.72 | 6.72 | -1.75% | 37,993 |
| Oct 7, 2026 | 6.94 | 6.94 | 6.78 | 6.84 | 6.84 | -0.44% | 49,036 |
| Oct 6, 2026 | 6.90 | 6.92 | 6.78 | 6.87 | 6.87 | 1.63% | 42,458 |
| Oct 5, 2026 | 6.87 | 6.87 | 6.71 | 6.76 | 6.76 | -1.46% | 52,350 |
| Oct 2, 2026 | 6.67 | 6.89 | 6.67 | 6.86 | 6.86 | 1.63% | 32,460 |
| Oct 1, 2026 | 6.77 | 6.81 | 6.62 | 6.75 | 6.75 | -0.44% | 58,618 |
| Sep 30, 2026 | 6.91 | 6.96 | 6.78 | 6.78 | 6.78 | -1.74% | 49,458 |
| Sep 29, 2026 | 6.75 | 6.94 | 6.75 | 6.90 | 6.90 | 1.17% | 50,925 |
| Sep 28, 2026 | 6.75 | 6.92 | 6.75 | 6.82 | 6.82 | -0.29% | 35,118 |
| Sep 25, 2026 | 6.75 | 6.88 | 6.75 | 6.84 | 6.84 | 0.15% | 37,317 |
| Sep 24, 2026 | 6.99 | 6.99 | 6.81 | 6.83 | 6.83 | -1.44% | 35,074 |
| Sep 23, 2026 | 6.99 | 6.99 | 6.86 | 6.93 | 6.93 | -0.29% | 29,092 |
| Sep 22, 2026 | 7.02 | 7.02 | 6.85 | 6.95 | 6.95 | -1.00% | 55,860 |
| Sep 21, 2026 | 6.70 | 7.05 | 6.70 | 7.02 | 7.02 | 4.00% | 63,158 |
| Sep 18, 2026 | 6.90 | 6.90 | 6.73 | 6.75 | 6.75 | -2.17% | 72,613 |
| Sep 17, 2026 | 7.04 | 7.04 | 6.83 | 6.90 | 6.90 | 0.44% | 45,760 |
| Sep 16, 2026 | 6.94 | 6.94 | 6.82 | 6.87 | 6.87 | 0.59% | 23,455 |
| Sep 15, 2026 | 6.86 | 6.90 | 6.77 | 6.83 | 6.83 | -0.73% | 52,718 |
| Sep 14, 2026 | 6.92 | 6.95 | 6.80 | 6.88 | 6.88 | -1.57% | 68,178 |
| Sep 11, 2026 | 7.02 | 7.04 | 6.85 | 6.99 | 6.99 | 1.75% | 90,860 |
| Sep 10, 2026 | 6.88 | 6.98 | 6.85 | 6.87 | 6.87 | -0.29% | 70,222 |
| Sep 9, 2026 | 6.95 | 6.99 | 6.86 | 6.89 | 6.89 | -1.71% | 58,571 |
| Sep 8, 2026 | 6.93 | 7.03 | 6.90 | 7.01 | 7.01 | 0.57% | 57,083 |
| Sep 7, 2026 | 7.02 | 7.04 | 6.95 | 6.97 | 6.97 | -1.69% | 42,008 |
| Sep 4, 2026 | 7.10 | 7.10 | 7.00 | 7.09 | 7.09 | 0.14% | 72,143 |
| Sep 3, 2026 | 7.16 | 7.24 | 7.02 | 7.08 | 7.08 | -1.80% | 91,410 |
| Sep 2, 2026 | 7.40 | 7.50 | 7.21 | 7.21 | 7.21 | -2.70% | 117,314 |
| Sep 1, 2026 | 7.56 | 7.56 | 7.36 | 7.41 | 7.41 | -1.20% | 88,281 |
| Aug 31, 2026 | 7.55 | 7.55 | 7.37 | 7.50 | 7.50 | -1.19% | 151,202 |
| Aug 28, 2026 | 7.51 | 7.63 | 7.51 | 7.59 | 7.59 | 0.40% | 33,746 |
| Aug 27, 2026 | 7.36 | 7.61 | 7.36 | 7.56 | 7.56 | 1.07% | 44,318 |
| Aug 26, 2026 | 7.48 | 7.56 | 7.48 | 7.48 | 7.48 | 0.27% | 21,188 |
| Aug 25, 2026 | 7.40 | 7.52 | 7.40 | 7.46 | 7.46 | 0.67% | 56,051 |
| Aug 24, 2026 | 7.49 | 7.49 | 7.38 | 7.41 | 7.41 | -1.33% | 44,923 |
| Aug 21, 2026 | 7.49 | 7.60 | 7.45 | 7.51 | 7.51 | 0.81% | 92,875 |
| Aug 20, 2026 | 7.49 | 7.60 | 7.42 | 7.45 | 7.45 | 0.54% | 71,643 |
| Aug 19, 2026 | 7.30 | 7.43 | 7.30 | 7.41 | 7.41 | 0.68% | 48,184 |
| Aug 18, 2026 | 7.29 | 7.36 | 7.23 | 7.36 | 7.36 | 0.41% | 83,548 |
| Aug 17, 2026 | 7.67 | 7.67 | 7.29 | 7.33 | 7.33 | -2.01% | 100,591 |
| Aug 14, 2026 | 7.67 | 7.67 | 7.48 | 7.48 | 7.48 | - | 47,923 |
| Aug 13, 2026 | 7.63 | 7.70 | 7.48 | 7.48 | 7.48 | -1.97% | 68,514 |
| Aug 12, 2026 | 7.54 | 7.77 | 7.54 | 7.63 | 7.63 | 0.13% | 130,716 |
| Aug 11, 2026 | 7.52 | 7.67 | 7.50 | 7.62 | 7.62 | 3.11% | 98,124 |