PATRIZIA SE (FRA:PAT)
Germany flag Germany · Delayed Price · Currency is EUR
7.13
+0.11 (1.57%)
Last updated: Sep 30, 2025, 8:04 AM CET

PATRIZIA SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 20257.027.027.027.027.020.57%725
Sep 26, 20256.986.986.986.986.98-1.69%725
Sep 25, 20257.117.157.107.107.10-1.39%725
Sep 24, 20257.107.207.107.207.200.70%1,000
Sep 23, 20257.157.157.157.157.15-0.28%500
Sep 22, 20257.247.247.177.177.17-0.14%100
Sep 19, 20257.187.187.187.187.180.42%1,250
Sep 18, 20257.157.157.157.157.15-0.14%1,250
Sep 17, 20257.167.167.167.167.16-0.28%1,250
Sep 16, 20257.207.207.187.187.18-1.91%1,250
Sep 15, 20257.207.327.207.327.321.53%50
Sep 12, 20257.217.217.217.217.210.42%50
Sep 11, 20257.187.187.187.187.18-0.28%50
Sep 10, 20257.217.217.207.207.200.28%50
Sep 9, 20257.187.187.187.187.18-2.58%50
Sep 8, 20257.377.377.377.377.372.93%50
Sep 5, 20257.167.167.167.167.16-0.83%50
Sep 4, 20257.227.227.227.227.22-0.14%50
Sep 3, 20257.237.237.237.237.23-1.36%50
Sep 2, 20257.407.407.337.337.33-1.35%50
Sep 1, 20257.437.437.437.437.43-0.40%100
Aug 29, 20257.467.467.467.467.46-0.13%2,300
Aug 28, 20257.477.477.477.477.47-1.06%2,300
Aug 27, 20257.557.557.557.557.551.21%2,300
Aug 26, 20257.467.467.467.467.46-2.23%2,300
Aug 25, 20257.637.637.637.637.63-1.04%2,300
Aug 22, 20257.717.717.717.717.713.91%2,300
Aug 21, 20257.427.427.427.427.42-0.13%2,300
Aug 20, 20257.437.437.437.437.43-2,300
Aug 19, 20257.437.437.437.437.43-0.27%2,300
Aug 18, 20257.457.457.457.457.45-3.62%2,300
Aug 15, 20257.737.737.737.737.731.05%2,300
Aug 14, 20257.527.657.527.657.65-0.26%2,300
Aug 13, 20257.547.677.457.677.672.13%1,500
Aug 12, 20257.487.517.487.517.510.40%500
Aug 11, 20257.487.487.487.487.480.40%500
Aug 8, 20257.457.457.457.457.45-1.59%500
Aug 7, 20257.447.577.447.577.570.66%500
Aug 6, 20257.557.557.527.527.520.53%5,984
Aug 5, 20257.447.587.427.487.48-1.19%5,984
Aug 4, 20257.517.577.517.577.57-1.69%200
Aug 1, 20257.707.707.707.707.70-1.03%200
Jul 31, 20257.787.787.787.787.78-1.64%200
Jul 30, 20257.827.917.827.917.910.38%200
Jul 29, 20257.827.887.827.887.88-0.38%300
Jul 28, 20257.917.917.917.917.910.64%1,300
Jul 25, 20257.867.867.867.867.86-0.76%1,300
Jul 24, 20257.927.927.927.927.920.38%1,300
Jul 23, 20257.897.897.897.897.89-1.13%1,300
Jul 22, 20257.987.987.987.987.981.53%1,300