Patria Investments Limited (FRA:6E0)
Germany · Delayed Price · Currency is EUR 9.95
-0.11 (-1.12%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:6E0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 10.08 | 10.30 | 10.07 | 10.07 | 10.07 | 2.85% | 100 |
| Jun 1, 2026 | 9.93 | 9.93 | 9.79 | 9.79 | 9.79 | -0.95% | - |
| May 29, 2026 | 9.68 | 10.06 | 9.68 | 9.88 | 9.88 | 0.24% | 120 |
| May 28, 2026 | 9.75 | 9.86 | 9.73 | 9.86 | 9.86 | 2.09% | - |
| May 27, 2026 | 9.77 | 9.78 | 9.65 | 9.65 | 9.65 | 0.56% | - |
| May 26, 2026 | 9.53 | 9.70 | 9.52 | 9.60 | 9.60 | -1.96% | 20,000 |
| May 25, 2026 | 9.40 | 9.79 | 9.40 | 9.79 | 9.79 | 2.60% | - |
| May 22, 2026 | 9.62 | 9.62 | 9.54 | 9.54 | 9.54 | 1.64% | - |
| May 21, 2026 | 9.40 | 9.42 | 9.39 | 9.39 | 9.39 | 0.60% | - |
| May 20, 2026 | 9.29 | 9.33 | 9.28 | 9.33 | 9.33 | -2.38% | - |
| May 19, 2026 | 9.43 | 9.56 | 9.43 | 9.56 | 9.56 | 0.36% | - |
| May 18, 2026 | 9.41 | 9.53 | 9.41 | 9.53 | 9.53 | -1.51% | - |
| May 15, 2026 | 9.76 | 9.81 | 9.75 | 9.81 | 9.67 | 2.08% | - |
| May 14, 2026 | 9.53 | 9.61 | 9.53 | 9.61 | 9.48 | -1.62% | - |
| May 13, 2026 | 9.71 | 9.77 | 9.71 | 9.77 | 9.63 | -2.18% | - |
| May 12, 2026 | 9.84 | 9.99 | 9.84 | 9.99 | 9.85 | -3.99% | - |
| May 11, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.26 | -3.39% | - |
| May 8, 2026 | 10.13 | 10.77 | 10.12 | 10.77 | 10.62 | -0.69% | 4,500 |
| May 7, 2026 | 10.87 | 10.87 | 10.85 | 10.85 | 10.69 | -1.14% | - |
| May 6, 2026 | 10.89 | 10.97 | 10.89 | 10.97 | 10.81 | 1.81% | - |
| May 5, 2026 | 10.71 | 10.78 | 10.71 | 10.78 | 10.62 | - | - |
| May 4, 2026 | 10.66 | 10.78 | 10.66 | 10.78 | 10.62 | 1.70% | - |
| Apr 30, 2026 | 10.47 | 10.60 | 10.47 | 10.60 | 10.44 | -0.84% | - |
| Apr 29, 2026 | 10.67 | 10.69 | 10.65 | 10.69 | 10.53 | -1.06% | - |
| Apr 28, 2026 | 10.71 | 10.80 | 10.62 | 10.80 | 10.65 | -1.55% | 50 |
| Apr 27, 2026 | 11.01 | 11.01 | 10.97 | 10.97 | 10.81 | -0.05% | - |
| Apr 24, 2026 | 10.93 | 10.98 | 10.93 | 10.98 | 10.82 | -0.59% | - |
| Apr 23, 2026 | 11.02 | 11.04 | 11.02 | 11.04 | 10.88 | -1.43% | - |
| Apr 22, 2026 | 11.17 | 11.20 | 11.17 | 11.20 | 11.04 | 0.04% | - |
| Apr 21, 2026 | 11.19 | 11.20 | 11.18 | 11.20 | 11.04 | 0.18% | - |
| Apr 20, 2026 | 11.12 | 11.18 | 11.12 | 11.18 | 11.02 | 1.22% | - |
| Apr 17, 2026 | 10.96 | 11.04 | 10.96 | 11.04 | 10.88 | 1.89% | - |
| Apr 16, 2026 | 10.83 | 10.84 | 10.83 | 10.84 | 10.68 | 4.28% | - |
| Apr 15, 2026 | 10.37 | 10.39 | 10.37 | 10.39 | 10.24 | -1.05% | - |
| Apr 14, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.35 | 1.94% | - |
| Apr 13, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.15 | -1.90% | - |
| Apr 10, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.35 | 0.96% | - |
| Apr 9, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.25 | -2.80% | - |
| Apr 8, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.55 | - | - |
| Apr 7, 2026 | 11.10 | 11.10 | 10.70 | 10.70 | 10.55 | 1.90% | 500 |
| Apr 2, 2026 | 10.70 | 10.70 | 10.50 | 10.50 | 10.35 | -0.94% | - |
| Apr 1, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.45 | 2.91% | - |
| Mar 31, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.15 | 3.52% | - |
| Mar 30, 2026 | 9.80 | 9.95 | 9.80 | 9.95 | 9.81 | 0.51% | - |
| Mar 27, 2026 | 9.75 | 9.90 | 9.70 | 9.90 | 9.76 | 1.54% | - |
| Mar 26, 2026 | 9.75 | 9.80 | 9.75 | 9.75 | 9.61 | -1.52% | - |
| Mar 25, 2026 | 9.55 | 9.90 | 9.55 | 9.90 | 9.76 | 3.12% | - |
| Mar 24, 2026 | 9.65 | 9.70 | 9.60 | 9.60 | 9.46 | -2.04% | - |
| Mar 23, 2026 | 9.45 | 9.80 | 9.45 | 9.80 | 9.66 | 1.55% | - |
| Mar 20, 2026 | 9.70 | 9.70 | 9.65 | 9.65 | 9.51 | 0.52% | - |