PATRIZIA SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	6.58	6.66	6.52	6.57	6.57	-0.90%	23,293
Nov 5, 2026	6.60	6.72	6.59	6.63	6.63	0.45%	41,036
Nov 4, 2026	6.38	6.65	6.38	6.60	6.60	1.69%	34,859
Nov 3, 2026	6.38	6.58	6.38	6.49	6.49	-	28,710
Nov 2, 2026	6.41	6.52	6.36	6.49	6.49	2.20%	59,303
Oct 30, 2026	6.34	6.49	6.34	6.35	6.35	-0.63%	58,898
Oct 29, 2026	6.38	6.40	6.27	6.39	6.39	1.75%	30,737
Oct 28, 2026	6.38	6.40	6.28	6.28	6.28	-0.32%	19,577
Oct 27, 2026	6.35	6.37	6.27	6.30	6.30	-0.16%	43,387
Oct 26, 2026	6.41	6.52	6.21	6.31	6.31	-0.63%	47,726
Oct 23, 2026	6.41	6.41	6.29	6.35	6.35	-	27,625
Oct 22, 2026	6.38	6.42	6.28	6.35	6.35	-1.55%	45,709
Oct 21, 2026	6.40	6.48	6.35	6.45	6.45	0.47%	54,228
Oct 20, 2026	6.30	6.42	6.22	6.42	6.42	1.90%	72,562
Oct 19, 2026	6.30	6.42	6.25	6.30	6.30	-0.32%	38,636
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