PATRIZIA SE (ETR:PAT)
Germany · Delayed Price · Currency is EUR 6.87
+0.05 (0.73%)
Sep 29, 2026, 1:58 PM CET
PATRIZIA SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 6.75 | 6.84 | 6.75 | 6.81 | - | -0.15% | 7,047 |
| 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 |
| Aug 10, 2026 | 7.38 | 7.40 | 7.31 | 7.39 | 7.39 | 0.54% | 40,568 |
| Aug 7, 2026 | 7.32 | 7.40 | 7.31 | 7.35 | 7.35 | 0.41% | 25,325 |
| Aug 6, 2026 | 7.26 | 7.37 | 7.26 | 7.32 | 7.32 | 0.27% | 47,922 |
| Aug 5, 2026 | 7.33 | 7.38 | 7.24 | 7.30 | 7.30 | -0.14% | 48,490 |
| Aug 4, 2026 | 7.22 | 7.35 | 7.22 | 7.31 | 7.31 | 1.53% | 39,146 |
| Aug 3, 2026 | 7.29 | 7.37 | 7.20 | 7.20 | 7.20 | -0.55% | 40,923 |
| Jul 31, 2026 | 7.32 | 7.38 | 7.22 | 7.24 | 7.24 | 0.14% | 71,251 |
| Jul 30, 2026 | 7.21 | 7.35 | 7.21 | 7.23 | 7.23 | -0.69% | 40,870 |
| Jul 29, 2026 | 7.30 | 7.43 | 7.25 | 7.28 | 7.28 | -0.68% | 85,469 |
| Jul 28, 2026 | 7.38 | 7.43 | 7.30 | 7.33 | 7.33 | -0.81% | 34,631 |
| Jul 27, 2026 | 7.15 | 7.50 | 7.15 | 7.39 | 7.39 | 3.21% | 52,534 |
| Jul 24, 2026 | 7.16 | 7.24 | 7.15 | 7.16 | 7.16 | -0.28% | 50,060 |
| Jul 23, 2026 | 7.40 | 7.42 | 7.18 | 7.18 | 7.18 | -2.97% | 53,228 |
| Jul 22, 2026 | 7.44 | 7.49 | 7.37 | 7.40 | 7.40 | 0.14% | 28,571 |