Patria Investments Limited (FRA:6E0)
Germany · Delayed Price · Currency is EUR 9.86
+0.13 (1.32%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:6E0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.96 | 9.96 | 9.95 | 9.95 | - | 2.24% | - |
| 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% | - |
| Jul 10, 2026 | 9.53 | 9.81 | 9.53 | 9.56 | 9.42 | -0.04% | 90 |
| Jul 9, 2026 | 9.48 | 9.56 | 9.48 | 9.56 | 9.43 | -0.73% | - |
| Jul 8, 2026 | 9.52 | 9.66 | 9.52 | 9.63 | 9.49 | -0.60% | 52 |
| Jul 7, 2026 | 9.62 | 9.69 | 9.62 | 9.69 | 9.55 | 1.68% | - |
| Jul 6, 2026 | 9.58 | 9.59 | 9.53 | 9.53 | 9.39 | -0.13% | - |
| Jul 3, 2026 | 9.57 | 9.58 | 9.54 | 9.54 | 9.41 | -0.71% | - |
| Jul 2, 2026 | 9.50 | 9.61 | 9.50 | 9.61 | 9.47 | 1.31% | - |
| Jul 1, 2026 | 9.46 | 9.49 | 9.46 | 9.49 | 9.35 | -1.86% | - |
| Jun 30, 2026 | 9.30 | 9.67 | 9.30 | 9.67 | 9.53 | 0.79% | 100 |
| Jun 29, 2026 | 9.54 | 9.59 | 9.54 | 9.59 | 9.45 | 1.87% | - |
| Jun 26, 2026 | 9.50 | 9.50 | 9.42 | 9.42 | 9.28 | -0.91% | - |
| Jun 25, 2026 | 9.49 | 9.50 | 9.49 | 9.50 | 9.36 | -1.92% | - |
| Jun 24, 2026 | 9.55 | 9.69 | 9.55 | 9.69 | 9.55 | -0.08% | - |
| Jun 23, 2026 | 9.76 | 9.76 | 9.61 | 9.70 | 9.56 | -1.48% | 100 |
| Jun 22, 2026 | 9.76 | 9.84 | 9.76 | 9.84 | 9.70 | 0.82% | - |
| Jun 19, 2026 | 9.76 | 9.78 | 9.76 | 9.76 | 9.62 | -2.82% | - |
| Jun 18, 2026 | 9.93 | 10.05 | 9.93 | 10.05 | 9.90 | 1.00% | - |