Patria Investments Limited (FRA:6E0)
Germany · Delayed Price · Currency is EUR 10.30
+0.04 (0.39%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:6E0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.43 | 10.43 | 10.30 | 10.30 | 10.30 | 0.39% | 95 |
| Oct 22, 2026 | 10.39 | 10.39 | 10.26 | 10.26 | 10.26 | -1.54% | - |
| Oct 21, 2026 | 10.57 | 10.57 | 10.42 | 10.42 | 10.42 | 0.97% | - |
| Oct 20, 2026 | 10.34 | 10.34 | 10.32 | 10.32 | 10.32 | 1.68% | - |
| Oct 19, 2026 | 10.10 | 10.31 | 10.10 | 10.15 | 10.15 | -2.03% | - |
| Oct 16, 2026 | 10.38 | 10.38 | 10.36 | 10.36 | 10.36 | 3.14% | - |
| Oct 15, 2026 | 10.13 | 10.15 | 10.04 | 10.04 | 10.04 | -2.24% | - |
| Oct 14, 2026 | 10.26 | 10.27 | 10.26 | 10.27 | 10.27 | -0.82% | 95 |
| Oct 13, 2026 | 10.51 | 10.51 | 10.36 | 10.36 | 10.36 | 0.88% | - |
| Oct 12, 2026 | 10.29 | 10.29 | 10.27 | 10.27 | 10.27 | 3.60% | - |
| Oct 9, 2026 | 9.87 | 9.91 | 9.87 | 9.91 | 9.91 | 2.27% | - |
| Oct 8, 2026 | 9.73 | 9.73 | 9.69 | 9.69 | 9.69 | -0.55% | - |
| Oct 7, 2026 | 9.81 | 9.83 | 9.74 | 9.74 | 9.74 | -0.20% | - |
| Oct 6, 2026 | 9.79 | 9.79 | 9.76 | 9.76 | 9.76 | -0.97% | - |
| Oct 5, 2026 | 9.50 | 9.86 | 9.50 | 9.86 | 9.86 | 9.83% | 52 |
| Oct 2, 2026 | 8.90 | 8.98 | 8.90 | 8.98 | 8.98 | 2.35% | - |
| Oct 1, 2026 | 8.85 | 8.85 | 8.77 | 8.77 | 8.77 | 0.50% | - |
| Sep 30, 2026 | 8.76 | 8.78 | 8.73 | 8.73 | 8.73 | -0.09% | - |
| Sep 29, 2026 | 8.73 | 8.74 | 8.73 | 8.73 | 8.73 | -0.50% | - |
| Sep 28, 2026 | 8.84 | 8.84 | 8.78 | 8.78 | 8.78 | -0.09% | - |
| Sep 25, 2026 | 8.80 | 8.80 | 8.71 | 8.79 | 8.79 | 0.90% | 8 |
| Sep 24, 2026 | 8.83 | 8.83 | 8.71 | 8.71 | 8.71 | -3.14% | - |
| Sep 23, 2026 | 9.06 | 9.06 | 8.99 | 8.99 | 8.99 | 0.85% | - |
| Sep 22, 2026 | 8.92 | 8.92 | 8.91 | 8.91 | 8.91 | 2.93% | - |
| Sep 21, 2026 | 8.62 | 8.66 | 8.62 | 8.66 | 8.66 | 0.32% | - |
| 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% | - |