PATRIZIA SE (FRA:PAT)
Germany flag Germany · Delayed Price · Currency is EUR
7.85
+0.45 (6.08%)
At close: Oct 21, 2025

PATRIZIA SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20257.687.687.687.687.68-2.17%100
Oct 21, 20257.547.857.547.857.856.08%100
Oct 20, 20257.407.407.407.407.400.95%422
Oct 17, 20257.337.337.337.337.33-1.21%422
Oct 16, 20257.427.427.427.427.42-0.40%422
Oct 15, 20257.457.457.457.457.451.50%422
Oct 14, 20257.347.347.347.347.34-0.54%422
Oct 13, 20257.387.387.387.387.380.82%422
Oct 10, 20257.327.327.327.327.322.95%422
Oct 9, 20257.117.117.117.117.110.42%422
Oct 8, 20257.217.217.087.087.08-3.54%422
Oct 7, 20257.207.347.207.347.343.82%1,000
Oct 6, 20257.077.077.077.077.070.14%19,322
Oct 3, 20257.067.067.067.067.060.14%1,320
Oct 2, 20257.057.057.057.057.05-0.42%5,146
Oct 1, 20257.087.087.087.087.08-0.70%5,347
Sep 30, 20257.137.137.137.137.131.57%5,717
Sep 29, 20257.027.027.027.027.020.57%10,313
Sep 26, 20256.986.986.986.986.98-1.69%1,031
Sep 25, 20257.117.157.107.107.10-1.39%10,044
Sep 24, 20257.107.207.107.207.200.70%4,286
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