PATRIZIA SE (ETR:PAT)
Germany · Delayed Price · Currency is EUR 7.34
-0.09 (-1.21%)
May 8, 2026, 5:36 PM CET
PATRIZIA SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 7.58 | 7.58 | 7.34 | 7.34 | 7.34 | -1.21% | 57,830 |
| May 7, 2026 | 7.54 | 7.55 | 7.42 | 7.43 | 7.43 | -0.27% | 99,642 |
| May 6, 2026 | 7.46 | 7.61 | 7.43 | 7.45 | 7.45 | 0.95% | 50,646 |
| May 5, 2026 | 7.26 | 7.40 | 7.25 | 7.38 | 7.38 | 1.10% | 46,072 |
| May 4, 2026 | 7.45 | 7.53 | 7.30 | 7.30 | 7.30 | -2.41% | 70,920 |
| Apr 30, 2026 | 7.47 | 7.48 | 7.33 | 7.48 | 7.48 | 0.13% | 56,943 |
| Apr 29, 2026 | 7.49 | 7.50 | 7.42 | 7.47 | 7.47 | -0.40% | 50,319 |
| Apr 28, 2026 | 7.42 | 7.55 | 7.35 | 7.50 | 7.50 | 1.08% | 132,476 |
| Apr 27, 2026 | 7.35 | 7.57 | 7.31 | 7.42 | 7.42 | 2.06% | 70,983 |
| Apr 24, 2026 | 7.32 | 7.36 | 7.25 | 7.27 | 7.27 | -1.09% | 135,016 |
| Apr 23, 2026 | 7.23 | 7.36 | 7.23 | 7.35 | 7.35 | 1.24% | 81,056 |
| Apr 22, 2026 | 7.20 | 7.49 | 7.19 | 7.26 | 7.26 | -0.27% | 62,175 |
| Apr 21, 2026 | 7.50 | 7.50 | 7.28 | 7.28 | 7.28 | -1.09% | 68,920 |
| Apr 20, 2026 | 7.45 | 7.46 | 7.35 | 7.36 | 7.36 | -1.34% | 70,075 |
| Apr 17, 2026 | 7.26 | 7.48 | 7.22 | 7.46 | 7.46 | 3.18% | 120,896 |
| Apr 16, 2026 | 7.26 | 7.29 | 7.15 | 7.23 | 7.23 | 0.42% | 105,776 |
| Apr 15, 2026 | 7.18 | 7.30 | 7.15 | 7.20 | 7.20 | 0.14% | 61,060 |
| Apr 14, 2026 | 7.12 | 7.29 | 7.12 | 7.19 | 7.19 | 1.55% | 83,481 |
| Apr 13, 2026 | 7.14 | 7.14 | 7.02 | 7.08 | 7.08 | -1.39% | 66,703 |
| Apr 10, 2026 | 7.11 | 7.24 | 7.05 | 7.18 | 7.18 | 1.99% | 82,160 |
| Apr 9, 2026 | 7.20 | 7.20 | 7.02 | 7.04 | 7.04 | -2.22% | 58,387 |
| Apr 8, 2026 | 7.21 | 7.34 | 7.18 | 7.20 | 7.20 | 3.30% | 63,045 |
| Apr 7, 2026 | 7.07 | 7.14 | 6.94 | 6.97 | 6.97 | -1.27% | 65,840 |
| Apr 2, 2026 | 7.07 | 7.10 | 6.97 | 7.06 | 7.06 | -0.84% | 43,309 |
| Apr 1, 2026 | 7.22 | 7.23 | 7.10 | 7.12 | 7.12 | 2.59% | 67,086 |
| Mar 31, 2026 | 6.94 | 7.06 | 6.92 | 6.94 | 6.94 | 0.58% | 90,860 |
| Mar 30, 2026 | 6.87 | 6.99 | 6.78 | 6.90 | 6.90 | 1.47% | 71,910 |
| Mar 27, 2026 | 6.89 | 6.90 | 6.77 | 6.80 | 6.80 | -1.16% | 98,035 |
| Mar 26, 2026 | 6.92 | 6.97 | 6.87 | 6.88 | 6.88 | -1.99% | 57,070 |
| Mar 25, 2026 | 7.00 | 7.13 | 6.96 | 7.02 | 7.02 | 1.01% | 80,240 |
| Mar 24, 2026 | 6.87 | 7.00 | 6.83 | 6.95 | 6.95 | 1.91% | 73,499 |
| Mar 23, 2026 | 6.82 | 7.14 | 6.62 | 6.82 | 6.82 | -1.45% | 212,886 |
| Mar 20, 2026 | 7.09 | 7.14 | 6.92 | 6.92 | 6.92 | -1.42% | 85,236 |
| Mar 19, 2026 | 7.39 | 7.39 | 7.02 | 7.02 | 7.02 | -4.36% | 78,194 |
| Mar 18, 2026 | 7.55 | 7.55 | 7.31 | 7.34 | 7.34 | -0.27% | 53,935 |
| Mar 17, 2026 | 7.23 | 7.38 | 7.22 | 7.36 | 7.36 | 1.80% | 58,675 |
| Mar 16, 2026 | 7.11 | 7.35 | 7.11 | 7.23 | 7.23 | 1.12% | 150,191 |
| Mar 13, 2026 | 7.27 | 7.28 | 7.15 | 7.15 | 7.15 | -1.52% | 79,428 |
| Mar 12, 2026 | 7.30 | 7.32 | 7.16 | 7.26 | 7.26 | 0.97% | 111,145 |
| Mar 11, 2026 | 7.40 | 7.61 | 7.19 | 7.19 | 7.19 | -2.71% | 114,384 |
| Mar 10, 2026 | 7.35 | 7.49 | 7.33 | 7.39 | 7.39 | 1.65% | 197,942 |
| Mar 9, 2026 | 7.40 | 7.43 | 7.20 | 7.27 | 7.27 | -3.32% | 119,611 |
| Mar 6, 2026 | 7.94 | 7.94 | 7.46 | 7.52 | 7.52 | -4.57% | 164,376 |
| Mar 5, 2026 | 7.98 | 8.10 | 7.81 | 7.88 | 7.88 | 0.90% | 86,312 |
| Mar 4, 2026 | 7.83 | 7.92 | 7.63 | 7.81 | 7.81 | -0.26% | 107,511 |
| Mar 3, 2026 | 8.26 | 8.26 | 7.61 | 7.83 | 7.83 | -2.49% | 110,892 |
| Mar 2, 2026 | 8.07 | 8.08 | 7.97 | 8.03 | 8.03 | -1.83% | 68,193 |
| Feb 27, 2026 | 8.24 | 8.42 | 8.11 | 8.18 | 8.18 | -1.92% | 186,715 |
| Feb 26, 2026 | 8.00 | 8.35 | 7.97 | 8.34 | 8.34 | 4.64% | 50,527 |
| Feb 25, 2026 | 8.02 | 8.02 | 7.93 | 7.97 | 7.97 | -0.38% | 34,348 |