PATRIZIA SE (FRA:PAT)
Germany · Delayed Price · Currency is EUR 6.89
-0.08 (-1.15%)
At close: Mar 27, 2026
FRA:PAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -1.15% | - |
| Mar 26, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -0.43% | - |
| Mar 25, 2026 | 6.93 | 7.00 | 6.93 | 7.00 | 7.00 | 2.94% | 1,000 |
| Mar 24, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.16% | - |
| Mar 23, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -1.85% | - |
| Mar 20, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -2.37% | - |
| Mar 19, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -2.31% | - |
| Mar 18, 2026 | 7.42 | 7.42 | 7.35 | 7.35 | 7.35 | 0.82% | 297 |
| Mar 17, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -0.27% | - |
| Mar 16, 2026 | 7.27 | 7.31 | 7.20 | 7.31 | 7.31 | 1.25% | 1,060 |
| Mar 13, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.28% | - |
| Mar 12, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.70% | - |
| Mar 11, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.14% | - |
| Mar 10, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.27% | - |
| Mar 9, 2026 | 7.47 | 7.55 | 7.39 | 7.41 | 7.41 | -5.73% | 700 |
| Mar 6, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -1.50% | - |
| Mar 5, 2026 | 8.00 | 8.00 | 7.98 | 7.98 | 7.98 | 4.45% | 75 |
| Mar 4, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -3.41% | - |
| Mar 3, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -1.37% | - |
| Mar 2, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -2.67% | - |
| Feb 27, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 1.85% | - |
| Feb 26, 2026 | 7.91 | 8.09 | 7.91 | 8.09 | 8.09 | 1.12% | 1,200 |
| Feb 25, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.76% | - |
| Feb 24, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.75% | - |
| Feb 23, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Feb 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.60% | - |
| Feb 19, 2026 | 7.99 | 8.13 | 7.99 | 8.13 | 8.13 | -0.97% | 560 |
| Feb 18, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -4.31% | - |
| Feb 17, 2026 | 7.93 | 8.58 | 7.93 | 8.58 | 8.58 | 7.79% | 100 |
| Feb 16, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.75% | 100 |
| Feb 13, 2026 | 8.02 | 8.15 | 8.02 | 8.02 | 8.02 | -0.87% | 800 |
| Feb 12, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.86% | - |
| Feb 11, 2026 | 8.11 | 8.19 | 8.11 | 8.16 | 8.16 | 1.37% | 236 |
| Feb 10, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.86% | - |
| Feb 9, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.62% | - |
| Feb 6, 2026 | 8.03 | 8.07 | 8.01 | 8.07 | 8.07 | - | 1,000 |
| Feb 5, 2026 | 8.15 | 8.15 | 8.07 | 8.07 | 8.07 | -0.12% | 300 |
| Feb 4, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.74% | - |
| Feb 3, 2026 | 8.35 | 8.35 | 8.14 | 8.14 | 8.14 | -2.86% | 1,241 |
| Feb 2, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -3.12% | - |
| 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 |