Patria Investments Limited (FRA:6E0)
Germany · Delayed Price · Currency is EUR 14.70
+0.30 (2.08%)
At close: Jan 9, 2026
Patria Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.08% | - |
| Jan 8, 2026 | 14.50 | 14.50 | 14.40 | 14.40 | 14.40 | 0.70% | - |
| Jan 7, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.72% | - |
| Jan 6, 2026 | 13.90 | 14.70 | 13.90 | 14.70 | 14.70 | 11.36% | 165 |
| Jan 5, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.20 | -4.35% | - |
| Jan 2, 2026 | 13.20 | 14.00 | 13.10 | 13.80 | 13.80 | 3.76% | 304 |
| Dec 30, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Dec 29, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | 3.91% | - |
| Dec 23, 2025 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | - | - |
| Dec 22, 2025 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | - | - |
| Dec 19, 2025 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | 3.23% | - |
| Dec 18, 2025 | 12.80 | 12.80 | 12.40 | 12.40 | 12.40 | -3.13% | - |
| Dec 17, 2025 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Dec 16, 2025 | 13.10 | 13.10 | 12.90 | 12.90 | 12.90 | -4.44% | - |
| Dec 15, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.50 | 1.50% | - |
| Dec 12, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | 13.30 | 2.31% | - |
| Dec 11, 2025 | 13.40 | 13.40 | 13.00 | 13.00 | 13.00 | 1.56% | - |
| Dec 10, 2025 | 13.20 | 13.20 | 12.80 | 12.80 | 12.80 | - | - |
| Dec 9, 2025 | 13.00 | 13.00 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| Dec 8, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | - |
| Dec 5, 2025 | 13.00 | 13.00 | 12.90 | 12.90 | 12.90 | 1.57% | - |
| Dec 4, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.79% | - |
| Dec 3, 2025 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | 2.44% | - |
| Dec 2, 2025 | 12.60 | 12.60 | 12.30 | 12.30 | 12.30 | - | - |
| Dec 1, 2025 | 12.70 | 12.70 | 12.30 | 12.30 | 12.30 | -6.82% | - |
| Nov 28, 2025 | 12.40 | 13.20 | 12.40 | 13.20 | 13.20 | 6.45% | 40 |
| Nov 27, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.64% | - |
| Nov 26, 2025 | 12.10 | 12.20 | 12.10 | 12.20 | 12.20 | - | - |
| Nov 25, 2025 | 12.20 | 12.20 | 12.10 | 12.20 | 12.20 | 0.83% | 700 |
| Nov 24, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - | - |
| Nov 21, 2025 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | -3.97% | - |
| Nov 20, 2025 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 1.61% | - |
| Nov 19, 2025 | 12.40 | 12.50 | 12.40 | 12.40 | 12.40 | 2.48% | - |
| Nov 18, 2025 | 12.20 | 12.20 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Nov 17, 2025 | 12.40 | 12.40 | 12.00 | 12.00 | 12.00 | -3.23% | - |
| Nov 14, 2025 | 12.50 | 12.50 | 12.40 | 12.40 | 12.40 | -2.36% | - |
| Nov 13, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.57 | -1.55% | - |
| Nov 12, 2025 | 12.70 | 12.90 | 12.70 | 12.90 | 12.77 | 3.20% | - |
| Nov 11, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.37 | 1.63% | - |
| Nov 10, 2025 | 12.50 | 12.50 | 12.30 | 12.30 | 12.18 | -3.15% | - |
| Nov 7, 2025 | 12.70 | 12.70 | 12.60 | 12.70 | 12.57 | -2.31% | - |
| Nov 6, 2025 | 12.90 | 13.00 | 12.90 | 13.00 | 12.87 | 1.56% | - |
| Nov 5, 2025 | 12.70 | 12.80 | 12.70 | 12.80 | 12.67 | - | - |
| Nov 4, 2025 | 12.30 | 12.80 | 12.30 | 12.80 | 12.67 | 4.07% | - |
| Nov 3, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.18 | -0.81% | - |
| Oct 31, 2025 | 12.20 | 12.40 | 12.20 | 12.40 | 12.27 | - | - |
| Oct 30, 2025 | 12.20 | 12.40 | 12.20 | 12.40 | 12.27 | -1.59% | 100 |
| Oct 29, 2025 | 12.50 | 12.70 | 12.50 | 12.60 | 12.47 | -0.79% | - |
| Oct 28, 2025 | 12.50 | 12.70 | 12.50 | 12.70 | 12.57 | -0.78% | - |
| Oct 27, 2025 | 12.40 | 12.90 | 12.40 | 12.80 | 12.67 | 3.23% | 100 |