Patria Investments Limited (FRA:6E0)
Germany · Delayed Price · Currency is EUR 11.30
+0.03 (0.24%)
At close: Feb 20, 2026
Patria Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.88% | - |
| Feb 19, 2026 | 11.50 | 11.50 | 11.40 | 11.40 | 11.27 | 0.88% | - |
| Feb 18, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.17 | -0.88% | - |
| Feb 17, 2026 | 11.50 | 11.50 | 11.40 | 11.40 | 11.27 | - | - |
| Feb 16, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.27 | - | - |
| Feb 13, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.27 | -2.56% | 120 |
| Feb 12, 2026 | 11.60 | 11.70 | 11.60 | 11.70 | 11.57 | - | - |
| Feb 11, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.57 | -1.68% | - |
| Feb 10, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.77 | 2.59% | - |
| Feb 9, 2026 | 11.70 | 12.20 | 11.60 | 11.60 | 11.47 | 1.75% | 250 |
| Feb 6, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.27 | - | - |
| Feb 5, 2026 | 11.60 | 11.60 | 11.40 | 11.40 | 11.27 | -3.39% | - |
| Feb 4, 2026 | 11.80 | 12.40 | 11.80 | 11.80 | 11.67 | -7.81% | 819 |
| Feb 3, 2026 | 12.30 | 12.80 | 12.30 | 12.80 | 12.66 | 6.67% | - |
| Feb 2, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.87 | - | - |
| Jan 30, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.87 | -4.00% | - |
| Jan 29, 2026 | 12.60 | 12.60 | 12.50 | 12.50 | 12.36 | -3.10% | - |
| Jan 28, 2026 | 13.00 | 13.00 | 12.90 | 12.90 | 12.76 | -3.73% | - |
| Jan 27, 2026 | 13.40 | 13.50 | 13.40 | 13.40 | 13.25 | -1.47% | - |
| Jan 26, 2026 | 14.10 | 14.10 | 13.60 | 13.60 | 13.45 | -4.90% | - |
| Jan 23, 2026 | 14.40 | 14.40 | 14.30 | 14.30 | 14.14 | -0.69% | - |
| Jan 22, 2026 | 14.30 | 14.40 | 14.30 | 14.40 | 14.24 | 1.41% | - |
| Jan 21, 2026 | 14.10 | 14.20 | 14.10 | 14.20 | 14.04 | -1.39% | - |
| Jan 20, 2026 | 14.50 | 14.50 | 14.40 | 14.40 | 14.24 | -1.37% | - |
| Jan 19, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.44 | -1.35% | 100 |
| Jan 16, 2026 | 14.60 | 14.80 | 14.60 | 14.80 | 14.63 | 1.37% | - |
| Jan 15, 2026 | 14.40 | 14.60 | 14.40 | 14.60 | 14.44 | 1.39% | - |
| Jan 14, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.24 | - | - |
| Jan 13, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.24 | 0.70% | - |
| Jan 12, 2026 | 14.40 | 14.40 | 14.30 | 14.30 | 14.14 | -2.72% | 15 |
| Jan 9, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.54 | 2.08% | - |
| Jan 8, 2026 | 14.50 | 14.50 | 14.40 | 14.40 | 14.24 | 0.70% | - |
| Jan 7, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.14 | -2.72% | - |
| Jan 6, 2026 | 13.90 | 14.70 | 13.90 | 14.70 | 14.54 | 11.36% | 165 |
| Jan 5, 2026 | 13.30 | 13.30 | 13.20 | 13.20 | 13.05 | -4.35% | - |
| Jan 2, 2026 | 13.20 | 14.00 | 13.10 | 13.80 | 13.65 | 3.76% | 304 |
| Dec 30, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.15 | - | - |
| Dec 29, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | 13.15 | 3.91% | - |
| Dec 23, 2025 | 13.00 | 13.00 | 12.80 | 12.80 | 12.66 | - | - |
| Dec 22, 2025 | 13.00 | 13.00 | 12.80 | 12.80 | 12.66 | - | - |
| Dec 19, 2025 | 13.00 | 13.00 | 12.80 | 12.80 | 12.66 | 3.23% | - |
| Dec 18, 2025 | 12.80 | 12.80 | 12.40 | 12.40 | 12.26 | -3.13% | - |
| Dec 17, 2025 | 12.90 | 12.90 | 12.80 | 12.80 | 12.66 | -0.78% | - |
| Dec 16, 2025 | 13.10 | 13.10 | 12.90 | 12.90 | 12.76 | -4.44% | - |
| Dec 15, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 13.35 | 1.50% | - |
| Dec 12, 2025 | 13.40 | 13.40 | 13.30 | 13.30 | 13.15 | 2.31% | - |
| Dec 11, 2025 | 13.40 | 13.40 | 13.00 | 13.00 | 12.85 | 1.56% | - |
| Dec 10, 2025 | 13.20 | 13.20 | 12.80 | 12.80 | 12.66 | - | - |
| Dec 9, 2025 | 13.00 | 13.00 | 12.80 | 12.80 | 12.66 | 0.79% | - |
| Dec 8, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.56 | -1.55% | - |