PATRIZIA SE (FRA:PAT)
Germany · Delayed Price · Currency is EUR 7.88
+0.34 (4.51%)
At close: Nov 28, 2025
PATRIZIA SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -2.03% | - |
| Nov 28, 2025 | 7.70 | 7.88 | 7.70 | 7.88 | 7.88 | 4.51% | 500 |
| Nov 27, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | 2.03% | - |
| Nov 26, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -1.47% | - |
| Nov 25, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.63% | - |
| Nov 24, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 1.65% | 70 |
| Nov 21, 2025 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -1.63% | - |
| Nov 20, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.27% | - |
| Nov 19, 2025 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 1.52% | - |
| Nov 18, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Nov 17, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.96% | - |
| Nov 14, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 1.39% | - |
| Nov 13, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | - |
| Nov 12, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.56% | - |
| Nov 11, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.97% | - |
| Nov 10, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| Nov 7, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.91% | - |
| Nov 6, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 1.94% | - |
| Nov 5, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.14% | - |
| Nov 4, 2025 | 7.08 | 7.19 | 7.08 | 7.19 | 7.19 | -0.83% | 50 |
| Nov 3, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.42% | 300 |
| Oct 31, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -2.04% | 7 |
| Oct 30, 2025 | 7.33 | 7.37 | 7.23 | 7.37 | 7.37 | -1.86% | 25 |
| Oct 29, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.27% | - |
| Oct 28, 2025 | 7.61 | 7.61 | 7.49 | 7.49 | 7.49 | -1.71% | 45 |
| Oct 27, 2025 | 7.65 | 7.65 | 7.62 | 7.62 | 7.62 | -0.39% | - |
| Oct 24, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| Oct 23, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.56% | - |
| Oct 22, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -2.17% | - |
| Oct 21, 2025 | 7.54 | 7.85 | 7.54 | 7.85 | 7.85 | 6.08% | 100 |
| Oct 20, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.95% | - |
| Oct 17, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -1.21% | - |
| Oct 16, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.40% | - |
| Oct 15, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.50% | - |
| Oct 14, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.54% | - |
| Oct 13, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.82% | - |
| Oct 10, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 2.95% | - |
| Oct 9, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0.42% | - |
| Oct 8, 2025 | 7.21 | 7.21 | 7.08 | 7.08 | 7.08 | -3.54% | 422 |
| Oct 7, 2025 | 7.20 | 7.34 | 7.20 | 7.34 | 7.34 | 3.82% | 1,000 |
| Oct 6, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.14% | - |
| Oct 3, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.14% | - |
| Oct 2, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.42% | - |
| Oct 1, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.70% | - |
| Sep 30, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 1.57% | - |
| Sep 29, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.57% | - |
| Sep 26, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -1.69% | - |
| Sep 25, 2025 | 7.11 | 7.15 | 7.10 | 7.10 | 7.10 | -1.39% | 725 |
| Sep 24, 2025 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 0.70% | 1,000 |
| Sep 23, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.28% | 500 |