Patterson Metals Corp. (FRA:4PY)
Germany · Delayed Price · Currency is EUR 0.8996
+0.1518 (20.30%)
Last updated: Aug 27, 2026, 8:03 AM CET
FRA:4PY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | - | 20.30% | - |
| Aug 26, 2026 | 0.90 | 0.90 | 0.75 | 0.75 | 0.75 | - | 7 |
| Aug 25, 2026 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -48.78% | 56 |
| Aug 24, 2026 | 0.58 | 1.46 | 0.58 | 1.46 | 1.46 | 142.77% | 3,146 |
| Aug 21, 2026 | 0.56 | 0.60 | 0.56 | 0.60 | 0.60 | 9.35% | 12 |
| Aug 20, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -60.71% | - |
| Aug 19, 2026 | 0.67 | 1.40 | 0.51 | 1.40 | 1.40 | 112.06% | 13,641 |
| Aug 18, 2026 | 1.10 | 1.10 | 0.66 | 0.66 | 0.66 | -2.94% | 289 |
| Aug 17, 2026 | 0.67 | 0.68 | 0.67 | 0.68 | 0.68 | -54.10% | 28 |
| Aug 14, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 75.55% | 1,000 |
| Aug 13, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -19.60% | 18 |
| Aug 12, 2026 | 0.73 | 1.05 | 0.73 | 1.05 | 1.05 | 1.65% | 2,500 |
| Aug 11, 2026 | 0.71 | 1.03 | 0.71 | 1.03 | 1.03 | 45.99% | 26 |
| Aug 10, 2026 | 0.66 | 0.71 | 0.66 | 0.71 | 0.71 | -11.55% | 4,028 |
| Aug 7, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -0.02% | 1,014 |
| Aug 6, 2026 | 0.74 | 0.80 | 0.74 | 0.80 | 0.80 | -3.82% | 550 |
| Aug 5, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -7.56% | 299 |
| Aug 4, 2026 | 0.83 | 0.90 | 0.83 | 0.90 | 0.90 | -0.02% | 261 |
| Aug 3, 2026 | 0.83 | 0.90 | 0.83 | 0.90 | 0.90 | 7.53% | 1,573 |
| Jul 31, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | - | 1,144 |
| Jul 30, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -0.10% | 317 |
| Jul 29, 2026 | 0.91 | 0.91 | 0.84 | 0.84 | 0.84 | -9.21% | 1,361 |
| Jul 28, 2026 | 1.06 | 1.16 | 0.92 | 0.92 | 0.92 | -11.84% | 2,396 |
| Jul 27, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.95% | 792 |
| Jul 24, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.58% | - |
| Jul 22, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.08 | -23.27% | 17 |
| Jul 21, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.54% | - |
| Jul 20, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 7.65% | - |
| Jul 17, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.55% | - |
| Jul 16, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 17.42% | - |
| Jul 15, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.08 | 0.65% | - |
| Jul 14, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -23.00% | - |
| Jul 13, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.99% | - |
| Jul 10, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | - | - |
| Jul 9, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | 1.00% | 34 |
| Jul 8, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -13.79% | 15 |
| Jul 7, 2026 | 1.39 | 1.67 | 1.39 | 1.62 | 1.62 | 22.11% | 142 |
| Jul 6, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jul 3, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.52% | 2 |
| Jul 2, 2026 | 1.34 | 1.40 | 1.33 | 1.34 | 1.34 | 0.53% | 483 |
| Jul 1, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -5.00% | - |
| Jun 30, 2026 | 1.29 | 1.40 | 1.29 | 1.40 | 1.40 | 9.89% | 1,704 |
| Jun 29, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.68% | - |
| Jun 26, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 20.95% | - |
| Jun 25, 2026 | 1.17 | 1.18 | 1.04 | 1.04 | 1.04 | -12.94% | 42 |
| Jun 24, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.59% | 14 |
| Jun 23, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 10.46% | - |
| Jun 22, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -7.27% | 68 |
| Jun 19, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.15 | -0.60% | 714 |
| Jun 18, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.61% | 71 |