PATRIZIA SE (FRA:PAT)
Germany · Delayed Price · Currency is EUR 8.65
-0.16 (-1.82%)
At close: Jan 30, 2026
PATRIZIA SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.82% | - |
| Jan 29, 2026 | 8.71 | 8.81 | 8.71 | 8.81 | 8.81 | 2.32% | 500 |
| Jan 28, 2026 | 8.39 | 8.70 | 8.39 | 8.61 | 8.61 | 2.38% | 200 |
| Jan 27, 2026 | 8.75 | 8.75 | 8.41 | 8.41 | 8.41 | -4.21% | 240 |
| Jan 26, 2026 | 8.59 | 8.81 | 8.59 | 8.78 | 8.78 | 0.92% | 690 |
| Jan 23, 2026 | 8.29 | 8.70 | 8.29 | 8.70 | 8.70 | 5.97% | 70 |
| Jan 22, 2026 | 8.03 | 8.21 | 8.03 | 8.21 | 8.21 | 3.53% | 1,050 |
| Jan 21, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.75% | - |
| Jan 20, 2026 | 8.14 | 8.14 | 7.99 | 7.99 | 7.99 | -3.27% | 1,600 |
| Jan 19, 2026 | 8.20 | 8.26 | 8.20 | 8.26 | 8.26 | -0.48% | 370 |
| Jan 16, 2026 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | 0.61% | 400 |
| Jan 15, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 610 |
| Jan 14, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.86% | - |
| Jan 13, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -1.33% | - |
| Jan 12, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -1.43% | - |
| Jan 9, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.72% | - |
| Jan 8, 2026 | 8.15 | 8.35 | 8.15 | 8.35 | 8.35 | 1.21% | 500 |
| Jan 7, 2026 | 8.21 | 8.25 | 8.21 | 8.25 | 8.25 | 2.61% | 10 |
| Jan 6, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -1.23% | - |
| Jan 5, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 1.37% | 60 |
| Jan 2, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.12% | - |
| Dec 30, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -1.95% | - |
| Dec 29, 2025 | 7.99 | 8.20 | 7.99 | 8.20 | 8.20 | 1.61% | 190 |
| Dec 23, 2025 | 8.11 | 8.11 | 8.07 | 8.07 | 8.07 | -0.86% | 284 |
| Dec 22, 2025 | 8.27 | 8.37 | 8.11 | 8.14 | 8.14 | -1.09% | 2,444 |
| Dec 19, 2025 | 8.31 | 8.31 | 8.23 | 8.23 | 8.23 | -0.12% | 400 |
| Dec 18, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.37% | - |
| Dec 17, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -0.73% | - |
| Dec 16, 2025 | 8.12 | 8.27 | 8.12 | 8.27 | 8.27 | 0.12% | 195 |
| Dec 15, 2025 | 8.09 | 8.26 | 8.09 | 8.26 | 8.26 | 1.85% | 1,000 |
| Dec 12, 2025 | 8.20 | 8.24 | 8.11 | 8.11 | 8.11 | -2.87% | 510 |
| Dec 11, 2025 | 8.04 | 8.35 | 8.04 | 8.35 | 8.35 | 11.78% | 50 |
| Dec 10, 2025 | 7.30 | 7.47 | 7.30 | 7.47 | 7.47 | 1.77% | 2,009 |
| Dec 9, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -1.08% | - |
| Dec 8, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 1.64% | - |
| Dec 5, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.75% | - |
| Dec 4, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | - | - |
| Dec 3, 2025 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -1.98% | - |
| Dec 2, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -1.81% | - |
| 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% | - |