PATRIZIA SE (FRA:PAT)
Germany · Delayed Price · Currency is EUR 7.85
+0.45 (6.08%)
At close: Oct 21, 2025
PATRIZIA SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -2.17% | 100 |
| 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% | 422 |
| Oct 17, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -1.21% | 422 |
| Oct 16, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.40% | 422 |
| Oct 15, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.50% | 422 |
| Oct 14, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.54% | 422 |
| Oct 13, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.82% | 422 |
| Oct 10, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 2.95% | 422 |
| Oct 9, 2025 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | 0.42% | 422 |
| 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% | 19,322 |
| Oct 3, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.14% | 1,320 |
| Oct 2, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.42% | 5,146 |
| Oct 1, 2025 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -0.70% | 5,347 |
| Sep 30, 2025 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 1.57% | 5,717 |
| Sep 29, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 0.57% | 10,313 |
| Sep 26, 2025 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -1.69% | 1,031 |
| Sep 25, 2025 | 7.11 | 7.15 | 7.10 | 7.10 | 7.10 | -1.39% | 10,044 |
| Sep 24, 2025 | 7.10 | 7.20 | 7.10 | 7.20 | 7.20 | 0.70% | 4,286 |
| Sep 23, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.28% | 500 |
| Sep 22, 2025 | 7.24 | 7.24 | 7.17 | 7.17 | 7.17 | -0.14% | 100 |
| Sep 19, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 0.42% | 1,250 |
| Sep 18, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.14% | 1,250 |
| Sep 17, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -0.28% | 1,250 |
| Sep 16, 2025 | 7.20 | 7.20 | 7.18 | 7.18 | 7.18 | -1.91% | 1,250 |
| Sep 15, 2025 | 7.20 | 7.32 | 7.20 | 7.32 | 7.32 | 1.53% | 50 |
| Sep 12, 2025 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.42% | 50 |
| Sep 11, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.28% | 50 |
| Sep 10, 2025 | 7.21 | 7.21 | 7.20 | 7.20 | 7.20 | 0.28% | 50 |
| Sep 9, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -2.58% | 50 |
| Sep 8, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | 2.93% | 50 |
| Sep 5, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -0.83% | 50 |
| Sep 4, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.14% | 50 |
| Sep 3, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -1.36% | 50 |
| Sep 2, 2025 | 7.40 | 7.40 | 7.33 | 7.33 | 7.33 | -1.35% | 50 |
| Sep 1, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -0.40% | 100 |
| Aug 29, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -0.13% | 2,300 |
| Aug 28, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -1.06% | 2,300 |
| Aug 27, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.21% | 2,300 |
| Aug 26, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -2.23% | 2,300 |
| Aug 25, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | -1.04% | 2,300 |
| Aug 22, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 3.91% | 2,300 |
| Aug 21, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.13% | 2,300 |
| Aug 20, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - | 2,300 |
| Aug 19, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -0.27% | 2,300 |
| Aug 18, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -3.62% | 2,300 |
| Aug 15, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 1.05% | 2,300 |
| Aug 14, 2025 | 7.52 | 7.65 | 7.52 | 7.65 | 7.65 | -0.26% | 2,300 |