Patria Investments Limited (FRA:6E0)
Germany · Delayed Price · Currency is EUR 9.60
-0.03 (-0.35%)
Last updated: Jul 21, 2026, 9:55 AM CET
FRA:6E0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 9.48 | 9.72 | 9.48 | 9.63 | 9.63 | 1.54% | 440 |
| Jul 17, 2026 | 9.49 | 9.78 | 9.49 | 9.49 | 9.49 | 0.06% | 150 |
| Jul 16, 2026 | 9.58 | 9.58 | 9.48 | 9.48 | 9.48 | -0.67% | - |
| Jul 15, 2026 | 9.57 | 9.58 | 9.54 | 9.54 | 9.54 | 1.55% | - |
| Jul 14, 2026 | 9.41 | 9.41 | 9.40 | 9.40 | 9.40 | -2.37% | - |
| Jul 13, 2026 | 9.53 | 9.63 | 9.53 | 9.63 | 9.63 | 0.69% | - |
| Jul 10, 2026 | 9.53 | 9.81 | 9.53 | 9.56 | 9.56 | -0.04% | 90 |
| Jul 9, 2026 | 9.48 | 9.56 | 9.48 | 9.56 | 9.56 | -0.73% | - |
| Jul 8, 2026 | 9.52 | 9.66 | 9.52 | 9.63 | 9.63 | -0.60% | 52 |
| Jul 7, 2026 | 9.62 | 9.69 | 9.62 | 9.69 | 9.69 | 1.68% | - |
| Jul 6, 2026 | 9.58 | 9.59 | 9.53 | 9.53 | 9.53 | -0.13% | - |
| Jul 3, 2026 | 9.57 | 9.58 | 9.54 | 9.54 | 9.54 | -0.71% | - |
| Jul 2, 2026 | 9.50 | 9.61 | 9.50 | 9.61 | 9.61 | 1.31% | - |
| Jul 1, 2026 | 9.46 | 9.49 | 9.46 | 9.49 | 9.49 | -1.86% | - |
| Jun 30, 2026 | 9.30 | 9.67 | 9.30 | 9.67 | 9.67 | 0.79% | 100 |
| Jun 29, 2026 | 9.54 | 9.59 | 9.54 | 9.59 | 9.59 | 1.87% | - |
| Jun 26, 2026 | 9.50 | 9.50 | 9.42 | 9.42 | 9.42 | -0.91% | - |
| Jun 25, 2026 | 9.49 | 9.50 | 9.49 | 9.50 | 9.50 | -1.92% | - |
| Jun 24, 2026 | 9.55 | 9.69 | 9.55 | 9.69 | 9.69 | -0.08% | - |
| Jun 23, 2026 | 9.76 | 9.76 | 9.61 | 9.70 | 9.70 | -1.48% | 100 |
| Jun 22, 2026 | 9.76 | 9.84 | 9.76 | 9.84 | 9.84 | 0.82% | - |
| Jun 19, 2026 | 9.76 | 9.78 | 9.76 | 9.76 | 9.76 | -2.82% | - |
| Jun 18, 2026 | 9.93 | 10.05 | 9.93 | 10.05 | 10.05 | 1.00% | - |
| Jun 17, 2026 | 9.86 | 9.95 | 9.86 | 9.95 | 9.95 | 0.06% | - |
| Jun 16, 2026 | 9.86 | 9.94 | 9.86 | 9.94 | 9.94 | -1.09% | - |
| Jun 15, 2026 | 9.91 | 10.05 | 9.90 | 10.05 | 10.05 | 1.15% | - |
| Jun 12, 2026 | 9.80 | 9.94 | 9.80 | 9.94 | 9.94 | 2.29% | - |
| Jun 11, 2026 | 9.68 | 9.71 | 9.68 | 9.71 | 9.71 | -0.63% | - |
| Jun 10, 2026 | 9.76 | 9.78 | 9.75 | 9.78 | 9.78 | -0.31% | - |
| Jun 9, 2026 | 9.73 | 9.81 | 9.73 | 9.81 | 9.81 | 0.06% | - |
| Jun 8, 2026 | 9.65 | 9.80 | 9.65 | 9.80 | 9.80 | 0.18% | - |
| Jun 5, 2026 | 9.76 | 9.78 | 9.76 | 9.78 | 9.78 | 3.38% | - |
| Jun 4, 2026 | 9.59 | 9.59 | 9.46 | 9.46 | 9.46 | -4.92% | - |
| Jun 3, 2026 | 10.00 | 10.00 | 9.95 | 9.95 | 9.95 | -1.12% | - |
| 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% | - |