Patria Investments Limited (FRA:6E0)
Germany · Delayed Price · Currency is EUR 8.63
-0.23 (-2.55%)
At close: Sep 18, 2026
FRA:6E0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.64 | 8.65 | 8.63 | 8.63 | 8.63 | -2.55% | - |
| Sep 17, 2026 | 8.70 | 8.86 | 8.68 | 8.86 | 8.86 | 1.65% | 195 |
| Sep 16, 2026 | 8.76 | 8.76 | 8.71 | 8.71 | 8.71 | -2.57% | - |
| Sep 15, 2026 | 8.93 | 8.99 | 8.93 | 8.94 | 8.94 | -1.39% | - |
| Sep 14, 2026 | 9.04 | 9.07 | 9.04 | 9.07 | 9.07 | -1.46% | - |
| Sep 11, 2026 | 9.16 | 9.20 | 9.16 | 9.20 | 9.20 | 0.92% | - |
| Sep 10, 2026 | 9.23 | 9.23 | 9.12 | 9.12 | 9.12 | -0.72% | - |
| Sep 9, 2026 | 9.48 | 9.48 | 9.19 | 9.19 | 9.19 | -2.36% | - |
| Sep 8, 2026 | 9.36 | 9.41 | 9.36 | 9.41 | 9.41 | 0.19% | - |
| Sep 7, 2026 | 9.40 | 9.40 | 9.39 | 9.39 | 9.39 | -0.99% | - |
| Sep 4, 2026 | 9.58 | 9.58 | 9.48 | 9.48 | 9.48 | -0.79% | - |
| Sep 3, 2026 | 9.63 | 9.63 | 9.56 | 9.56 | 9.56 | 0.93% | - |
| Sep 2, 2026 | 9.58 | 9.58 | 9.47 | 9.47 | 9.47 | -2.07% | - |
| Sep 1, 2026 | 9.70 | 9.70 | 9.67 | 9.67 | 9.67 | 1.02% | - |
| Aug 31, 2026 | 9.63 | 9.63 | 9.57 | 9.57 | 9.57 | -3.21% | - |
| Aug 28, 2026 | 9.99 | 9.99 | 9.89 | 9.89 | 9.89 | 2.17% | - |
| Aug 27, 2026 | 9.82 | 9.83 | 9.68 | 9.68 | 9.68 | -1.77% | - |
| Aug 26, 2026 | 9.96 | 9.96 | 9.86 | 9.86 | 9.86 | 1.32% | - |
| Aug 25, 2026 | 9.72 | 9.73 | 9.71 | 9.73 | 9.73 | 1.19% | - |
| Aug 24, 2026 | 9.67 | 9.67 | 9.61 | 9.61 | 9.61 | 0.42% | - |
| Aug 21, 2026 | 9.54 | 9.57 | 9.54 | 9.57 | 9.57 | -3.16% | - |
| Aug 20, 2026 | 9.68 | 9.89 | 9.59 | 9.89 | 9.89 | 4.44% | 215 |
| Aug 19, 2026 | 9.57 | 9.58 | 9.47 | 9.47 | 9.47 | -1.13% | - |
| Aug 18, 2026 | 9.72 | 9.72 | 9.57 | 9.57 | 9.57 | 1.98% | - |
| Aug 17, 2026 | 9.77 | 9.77 | 9.39 | 9.39 | 9.39 | -5.72% | - |
| Aug 14, 2026 | 9.93 | 9.96 | 9.92 | 9.96 | 9.96 | 3.54% | - |
| Aug 13, 2026 | 9.51 | 9.62 | 9.51 | 9.62 | 9.62 | -0.70% | - |
| Aug 12, 2026 | 9.61 | 9.69 | 9.61 | 9.69 | 9.69 | -0.08% | - |
| Aug 11, 2026 | 9.55 | 9.79 | 9.55 | 9.69 | 9.69 | -0.88% | 300 |
| Aug 10, 2026 | 9.69 | 9.78 | 9.69 | 9.78 | 9.78 | 2.26% | 600 |
| Aug 7, 2026 | 9.60 | 9.70 | 9.60 | 9.70 | 9.56 | -0.90% | - |
| Aug 6, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.65 | -0.02% | - |
| Aug 5, 2026 | 9.78 | 9.79 | 9.78 | 9.79 | 9.65 | 0.74% | - |
| Aug 4, 2026 | 9.59 | 9.72 | 9.58 | 9.72 | 9.58 | 5.51% | - |
| Aug 3, 2026 | 9.30 | 9.30 | 9.21 | 9.21 | 9.08 | 0.02% | - |
| Jul 31, 2026 | 9.42 | 9.82 | 9.15 | 9.21 | 9.08 | 0.72% | 3,135 |
| Jul 30, 2026 | 9.20 | 9.21 | 9.15 | 9.15 | 9.01 | -5.34% | - |
| Jul 29, 2026 | 9.60 | 9.66 | 9.60 | 9.66 | 9.52 | -0.23% | - |
| Jul 28, 2026 | 9.59 | 9.68 | 9.59 | 9.68 | 9.54 | 1.66% | - |
| Jul 27, 2026 | 9.40 | 9.53 | 9.40 | 9.53 | 9.39 | 0.87% | - |
| Jul 24, 2026 | 9.35 | 9.48 | 9.35 | 9.44 | 9.31 | -0.06% | - |
| Jul 23, 2026 | 9.41 | 9.45 | 9.38 | 9.45 | 9.31 | -1.75% | - |
| Jul 22, 2026 | 9.60 | 9.62 | 9.60 | 9.62 | 9.48 | -1.60% | - |
| Jul 21, 2026 | 9.60 | 9.77 | 9.60 | 9.77 | 9.63 | 1.47% | 150 |
| Jul 20, 2026 | 9.48 | 9.72 | 9.48 | 9.63 | 9.49 | 1.54% | 440 |
| Jul 17, 2026 | 9.49 | 9.78 | 9.49 | 9.49 | 9.35 | 0.06% | 150 |
| Jul 16, 2026 | 9.58 | 9.58 | 9.48 | 9.48 | 9.34 | -0.67% | - |
| Jul 15, 2026 | 9.57 | 9.58 | 9.54 | 9.54 | 9.41 | 1.55% | - |
| Jul 14, 2026 | 9.41 | 9.41 | 9.40 | 9.40 | 9.26 | -2.37% | - |
| Jul 13, 2026 | 9.53 | 9.63 | 9.53 | 9.63 | 9.49 | 0.69% | - |