Patria Investments Limited (FRA:6E0)
Germany · Delayed Price · Currency is EUR 10.94
-0.10 (-0.95%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:6E0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 11.02 | 11.04 | 11.02 | 11.04 | 11.04 | -1.43% | - |
| Apr 22, 2026 | 11.17 | 11.20 | 11.17 | 11.20 | 11.20 | 0.04% | - |
| Apr 21, 2026 | 11.19 | 11.20 | 11.18 | 11.20 | 11.20 | 0.18% | - |
| Apr 20, 2026 | 11.12 | 11.18 | 11.12 | 11.18 | 11.18 | 1.22% | - |
| Apr 17, 2026 | 10.96 | 11.04 | 10.96 | 11.04 | 11.04 | 1.89% | - |
| Apr 16, 2026 | 10.83 | 10.84 | 10.83 | 10.84 | 10.84 | 4.28% | - |
| Apr 15, 2026 | 10.37 | 10.39 | 10.37 | 10.39 | 10.39 | -1.05% | - |
| Apr 14, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | - |
| Apr 13, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.90% | - |
| Apr 10, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Apr 9, 2026 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | -2.80% | - |
| Apr 8, 2026 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | - | - |
| Apr 7, 2026 | 11.10 | 11.10 | 10.70 | 10.70 | 10.70 | 1.90% | 500 |
| Apr 2, 2026 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Apr 1, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 2.91% | - |
| Mar 31, 2026 | 10.20 | 10.30 | 10.20 | 10.30 | 10.30 | 3.52% | - |
| Mar 30, 2026 | 9.80 | 9.95 | 9.80 | 9.95 | 9.95 | 0.51% | - |
| 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% | - |