PATRIZIA SE (ETR:PAT)
Germany · Delayed Price · Currency is EUR 7.73
-0.12 (-1.53%)
Jun 18, 2026, 5:35 PM CET
PATRIZIA SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 7.87 | 7.87 | 7.64 | 7.69 | - | -2.04% | 1,666 |
| 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 |
| Jun 10, 2026 | 7.58 | 7.91 | 7.58 | 7.80 | 7.44 | 3.31% | 365,090 |
| Jun 9, 2026 | 7.45 | 7.67 | 7.42 | 7.55 | 7.20 | 1.21% | 267,268 |
| Jun 8, 2026 | 7.40 | 7.56 | 7.38 | 7.46 | 7.12 | 0.13% | 249,741 |
| Jun 5, 2026 | 7.32 | 7.53 | 7.32 | 7.45 | 7.11 | -0.13% | 285,634 |
| Jun 4, 2026 | 7.30 | 7.46 | 7.29 | 7.46 | 7.12 | 2.19% | 67,681 |
| Jun 3, 2026 | 7.38 | 7.40 | 7.18 | 7.30 | 6.96 | -1.22% | 130,155 |
| Jun 2, 2026 | 7.50 | 7.53 | 7.36 | 7.39 | 7.05 | -0.40% | 70,645 |
| Jun 1, 2026 | 7.79 | 7.79 | 7.34 | 7.42 | 7.08 | -1.46% | 83,530 |
| May 29, 2026 | 7.88 | 7.88 | 7.53 | 7.53 | 7.18 | -1.05% | 166,744 |
| May 28, 2026 | 7.72 | 7.72 | 7.56 | 7.61 | 7.26 | -1.17% | 58,950 |
| May 27, 2026 | 7.60 | 7.81 | 7.60 | 7.70 | 7.34 | 0.39% | 41,235 |
| May 26, 2026 | 7.77 | 7.77 | 7.59 | 7.67 | 7.32 | -0.13% | 113,088 |
| May 25, 2026 | 7.76 | 7.76 | 7.63 | 7.68 | 7.33 | 0.66% | 41,282 |
| May 22, 2026 | 7.50 | 7.71 | 7.50 | 7.63 | 7.28 | 1.73% | 46,630 |
| May 21, 2026 | 7.66 | 7.69 | 7.50 | 7.50 | 7.15 | -1.45% | 50,090 |
| May 20, 2026 | 7.62 | 7.69 | 7.50 | 7.61 | 7.26 | -0.26% | 36,900 |
| May 19, 2026 | 7.69 | 7.77 | 7.63 | 7.63 | 7.28 | -0.26% | 37,699 |
| May 18, 2026 | 7.49 | 7.65 | 7.46 | 7.65 | 7.30 | 1.19% | 45,128 |
| May 15, 2026 | 7.69 | 7.69 | 7.49 | 7.56 | 7.21 | -0.26% | 76,135 |
| May 14, 2026 | 7.69 | 7.69 | 7.54 | 7.58 | 7.23 | 0.40% | 56,814 |
| May 13, 2026 | 7.61 | 7.61 | 7.50 | 7.55 | 7.20 | 0.13% | 66,553 |
| May 12, 2026 | 7.53 | 7.76 | 7.37 | 7.54 | 7.19 | 3.15% | 112,138 |
| May 11, 2026 | 7.26 | 7.39 | 7.26 | 7.31 | 6.97 | -0.41% | 36,976 |
| May 8, 2026 | 7.58 | 7.58 | 7.34 | 7.34 | 7.00 | -1.21% | 57,830 |
| May 7, 2026 | 7.54 | 7.55 | 7.42 | 7.43 | 7.09 | -0.27% | 99,642 |
| May 6, 2026 | 7.46 | 7.61 | 7.43 | 7.45 | 7.11 | 0.95% | 50,646 |
| May 5, 2026 | 7.26 | 7.40 | 7.25 | 7.38 | 7.04 | 1.10% | 46,072 |
| May 4, 2026 | 7.45 | 7.53 | 7.30 | 7.30 | 6.96 | -2.41% | 70,920 |
| Apr 30, 2026 | 7.47 | 7.48 | 7.33 | 7.48 | 7.13 | 0.13% | 56,943 |
| Apr 29, 2026 | 7.49 | 7.50 | 7.42 | 7.47 | 7.13 | -0.40% | 50,319 |
| Apr 28, 2026 | 7.42 | 7.55 | 7.35 | 7.50 | 7.15 | 1.08% | 132,476 |
| Apr 27, 2026 | 7.35 | 7.57 | 7.31 | 7.42 | 7.08 | 2.06% | 70,983 |
| Apr 24, 2026 | 7.32 | 7.36 | 7.25 | 7.27 | 6.93 | -1.09% | 135,016 |
| Apr 23, 2026 | 7.23 | 7.36 | 7.23 | 7.35 | 7.01 | 1.24% | 81,056 |
| Apr 22, 2026 | 7.20 | 7.49 | 7.19 | 7.26 | 6.92 | -0.27% | 62,175 |
| Apr 21, 2026 | 7.50 | 7.50 | 7.28 | 7.28 | 6.94 | -1.09% | 68,920 |
| Apr 20, 2026 | 7.45 | 7.46 | 7.35 | 7.36 | 7.02 | -1.34% | 70,075 |
| Apr 17, 2026 | 7.26 | 7.48 | 7.22 | 7.46 | 7.12 | 3.18% | 120,896 |
| Apr 16, 2026 | 7.26 | 7.29 | 7.15 | 7.23 | 6.90 | 0.42% | 105,776 |
| Apr 15, 2026 | 7.18 | 7.30 | 7.15 | 7.20 | 6.87 | 0.14% | 61,060 |
| Apr 14, 2026 | 7.12 | 7.29 | 7.12 | 7.19 | 6.86 | 1.55% | 83,481 |
| Apr 13, 2026 | 7.14 | 7.14 | 7.02 | 7.08 | 6.75 | -1.39% | 66,703 |
| Apr 10, 2026 | 7.11 | 7.24 | 7.05 | 7.18 | 6.85 | 1.99% | 82,160 |
| Apr 9, 2026 | 7.20 | 7.20 | 7.02 | 7.04 | 6.72 | -2.22% | 58,387 |