PATRIZIA SE (ETR:PAT)
Germany · Delayed Price · Currency is EUR 7.41
+0.05 (0.68%)
Aug 19, 2026, 5:35 PM CET
PATRIZIA SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 7.54 | 7.54 | 7.31 | 7.39 | 7.39 | -0.94% | 51,968 |
| Jul 20, 2026 | 7.40 | 7.54 | 7.36 | 7.46 | 7.46 | 0.54% | 47,582 |
| Jul 17, 2026 | 7.46 | 7.46 | 7.35 | 7.42 | 7.42 | -0.54% | 63,429 |
| Jul 16, 2026 | 7.40 | 7.57 | 7.40 | 7.46 | 7.46 | -0.27% | 73,006 |
| Jul 15, 2026 | 7.37 | 7.50 | 7.32 | 7.48 | 7.48 | 0.81% | 42,203 |
| Jul 14, 2026 | 7.81 | 7.81 | 7.42 | 7.42 | 7.42 | -5.84% | 87,834 |
| Jul 13, 2026 | 8.31 | 8.35 | 7.88 | 7.88 | 7.88 | -6.08% | 82,213 |
| Jul 10, 2026 | 8.21 | 8.40 | 8.16 | 8.39 | 8.39 | 2.19% | 114,159 |
| Jul 9, 2026 | 8.20 | 8.38 | 8.03 | 8.21 | 8.21 | 0.12% | 165,582 |
| Jul 8, 2026 | 8.08 | 8.30 | 8.06 | 8.20 | 8.20 | - | 244,234 |
| Jul 7, 2026 | 8.05 | 8.21 | 8.02 | 8.20 | 8.20 | 1.61% | 101,643 |
| Jul 6, 2026 | 8.00 | 8.11 | 7.96 | 8.07 | 8.07 | 0.88% | 100,056 |
| Jul 3, 2026 | 7.85 | 8.05 | 7.85 | 8.00 | 8.00 | 0.76% | 56,978 |
| Jul 2, 2026 | 7.58 | 8.00 | 7.58 | 7.94 | 7.94 | 2.45% | 114,770 |
| Jul 1, 2026 | 7.74 | 7.82 | 7.62 | 7.75 | 7.75 | 0.52% | 104,384 |
| Jun 30, 2026 | 7.70 | 7.81 | 7.70 | 7.71 | 7.71 | 0.13% | 102,716 |
| Jun 29, 2026 | 7.70 | 7.77 | 7.64 | 7.70 | 7.70 | -1.03% | 97,389 |
| Jun 26, 2026 | 7.61 | 7.78 | 7.61 | 7.78 | 7.78 | 1.04% | 48,367 |
| Jun 25, 2026 | 7.93 | 8.01 | 7.63 | 7.70 | 7.70 | -3.14% | 101,460 |
| Jun 24, 2026 | 7.78 | 7.98 | 7.78 | 7.95 | 7.95 | 1.92% | 102,738 |
| Jun 23, 2026 | 7.75 | 7.81 | 7.63 | 7.80 | 7.80 | 0.65% | 91,183 |
| Jun 22, 2026 | 7.76 | 7.76 | 7.61 | 7.75 | 7.75 | 0.39% | 58,625 |
| Jun 19, 2026 | 7.85 | 7.85 | 7.60 | 7.72 | 7.72 | -0.13% | 218,390 |
| Jun 18, 2026 | 7.87 | 7.87 | 7.64 | 7.73 | 7.73 | -1.53% | 138,994 |
| Jun 17, 2026 | 7.70 | 7.99 | 7.70 | 7.85 | 7.85 | 1.68% | 183,026 |
| Jun 16, 2026 | 7.86 | 7.90 | 7.63 | 7.72 | 7.72 | -2.77% | 181,658 |
| Jun 15, 2026 | 7.91 | 8.04 | 7.80 | 7.94 | 7.94 | 1.53% | 155,006 |
| Jun 12, 2026 | 7.62 | 8.00 | 7.62 | 7.82 | 7.82 | 1.56% | 172,818 |
| Jun 11, 2026 | 7.50 | 7.88 | 7.42 | 7.70 | 7.70 | 3.49% | 295,987 |