Patria Investments Limited (FRA:6E0)
Germany · Delayed Price · Currency is EUR 9.75
0.00 (0.00%)
At close: Mar 18, 2026
FRA:6E0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.75 | 9.90 | 9.70 | 9.90 | 9.90 | 1.54% | - |
| Mar 26, 2026 | 9.75 | 9.80 | 9.75 | 9.75 | 9.75 | -1.52% | - |
| Mar 25, 2026 | 9.55 | 9.90 | 9.55 | 9.90 | 9.90 | 3.13% | - |
| Mar 24, 2026 | 9.65 | 9.70 | 9.60 | 9.60 | 9.60 | -2.04% | - |
| Mar 23, 2026 | 9.45 | 9.80 | 9.45 | 9.80 | 9.80 | 1.55% | - |
| Mar 20, 2026 | 9.70 | 9.70 | 9.65 | 9.65 | 9.65 | 0.52% | - |
| Mar 19, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.52% | - |
| Mar 18, 2026 | 9.60 | 9.65 | 9.60 | 9.65 | 9.65 | -2.03% | - |
| Mar 17, 2026 | 9.65 | 9.85 | 9.65 | 9.85 | 9.85 | 1.55% | - |
| Mar 16, 2026 | 9.60 | 9.70 | 9.55 | 9.70 | 9.70 | -2.02% | - |
| Mar 13, 2026 | 9.85 | 9.90 | 9.85 | 9.90 | 9.90 | 1.02% | - |
| Mar 12, 2026 | 10.10 | 10.10 | 9.80 | 9.80 | 9.80 | -1.51% | - |
| Mar 11, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - | - |
| Mar 10, 2026 | 9.85 | 9.95 | 9.85 | 9.95 | 9.95 | 2.58% | - |
| Mar 9, 2026 | 10.10 | 10.10 | 9.70 | 9.70 | 9.70 | -5.83% | - |
| Mar 6, 2026 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Mar 5, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -1.89% | - |
| Mar 4, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | -2.75% | - |
| Mar 3, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | - | - |
| Mar 2, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | 1 |
| Feb 27, 2026 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | - | - |
| Feb 26, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.90% | - |
| Feb 25, 2026 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 0.91% | - |
| Feb 24, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -4.35% | - |
| Feb 23, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 1.77% | - |
| 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 |