PATRIZIA SE (FRA:PAT)
Germany · Delayed Price · Currency is EUR 7.18
-0.19 (-2.58%)
At close: Sep 9, 2025
PATRIZIA SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | - | -2.58% | 50 |
| Sep 8, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | - | 2.93% | 50 |
| Sep 5, 2025 | 7.16 | 7.16 | 7.16 | 7.16 | - | -0.83% | 50 |
| Sep 4, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | - | -0.14% | - |
| Sep 3, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | - | -1.36% | 50 |
| Sep 2, 2025 | 7.40 | 7.40 | 7.33 | 7.33 | - | -1.35% | 50 |
| Sep 1, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | - | -0.40% | 100 |
| Aug 29, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | - | -0.13% | 2,300 |
| Aug 28, 2025 | 7.47 | 7.47 | 7.47 | 7.47 | - | -1.06% | 2,300 |
| Aug 27, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | - | 1.21% | 2,300 |
| Aug 26, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | - | -2.23% | - |
| Aug 25, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | - | -1.04% | - |
| Aug 22, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | - | 3.91% | 2,300 |
| Aug 21, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | - | -0.13% | 2,300 |
| Aug 20, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | - | - | 2,300 |
| Aug 19, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | - | -0.27% | 2,300 |
| Aug 18, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | - | -3.62% | 2,300 |
| Aug 15, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | - | 1.05% | 2,300 |
| Aug 14, 2025 | 7.52 | 7.65 | 7.52 | 7.65 | - | -0.26% | 2,300 |
| Aug 13, 2025 | 7.54 | 7.67 | 7.45 | 7.67 | - | 2.13% | 1,500 |
| Aug 12, 2025 | 7.48 | 7.51 | 7.48 | 7.51 | - | 0.40% | 500 |
| Aug 11, 2025 | 7.48 | 7.48 | 7.48 | 7.48 | - | 0.40% | 500 |
| Aug 8, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | - | -1.59% | 500 |
| Aug 7, 2025 | 7.44 | 7.57 | 7.44 | 7.57 | - | 0.66% | 500 |
| Aug 6, 2025 | 7.55 | 7.55 | 7.52 | 7.52 | - | 0.53% | 5,984 |
| Aug 5, 2025 | 7.44 | 7.58 | 7.42 | 7.48 | - | -1.19% | 5,984 |
| Aug 4, 2025 | 7.51 | 7.57 | 7.51 | 7.57 | - | -1.69% | 200 |
| Aug 1, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | - | -1.03% | 200 |
| Jul 31, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | - | -1.64% | - |
| Jul 30, 2025 | 7.82 | 7.91 | 7.82 | 7.91 | - | 0.38% | 200 |
| Jul 29, 2025 | 7.82 | 7.88 | 7.82 | 7.88 | - | -0.38% | 300 |
| Jul 28, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | - | 0.64% | - |
| Jul 25, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | - | -0.76% | 1,300 |
| Jul 24, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | - | 0.38% | - |
| Jul 23, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | - | -1.13% | 1,300 |
| Jul 22, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | - | 1.53% | - |
| Jul 21, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | - | 0.13% | 1,300 |
| Jul 18, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | - | -0.88% | 1,300 |
| Jul 17, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | - | -0.50% | 1,300 |
| Jul 16, 2025 | 7.96 | 7.96 | 7.96 | 7.96 | - | -0.75% | 1,300 |
| Jul 15, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | - | 1.78% | 1,300 |
| Jul 14, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | - | -3.08% | 1,300 |
| Jul 11, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | - | -2.63% | 1,300 |
| Jul 10, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | - | - | 1,300 |
| Jul 9, 2025 | 8.13 | 8.35 | 8.13 | 8.35 | - | 2.45% | 1,800 |
| Jul 8, 2025 | 8.16 | 8.16 | 8.15 | 8.15 | - | 1.75% | 190 |
| Jul 7, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | - | -1.84% | - |
| Jul 4, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | - | 0.99% | 190 |
| Jul 3, 2025 | 7.96 | 8.08 | 7.96 | 8.08 | - | -0.25% | - |
| Jul 2, 2025 | 8.14 | 8.14 | 8.10 | 8.10 | - | -0.49% | 190 |