PATRIZIA SE (FRA:PAT)
Germany · Delayed Price · Currency is EUR 8.23
-0.01 (-0.12%)
At close: Dec 19, 2025
PATRIZIA SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 1.39% | - |
| Nov 13, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - | - |
| Nov 12, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.56% | - |
| Nov 11, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.97% | - |
| Nov 10, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| Nov 7, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.91% | - |
| Nov 6, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 1.94% | - |
| Nov 5, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.14% | - |
| Nov 4, 2025 | 7.08 | 7.19 | 7.08 | 7.19 | 7.19 | -0.83% | 50 |
| Nov 3, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.42% | 300 |
| Oct 31, 2025 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -2.04% | 7 |
| Oct 30, 2025 | 7.33 | 7.37 | 7.23 | 7.37 | 7.37 | -1.86% | 25 |
| Oct 29, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.27% | - |
| Oct 28, 2025 | 7.61 | 7.61 | 7.49 | 7.49 | 7.49 | -1.71% | 45 |
| Oct 27, 2025 | 7.65 | 7.65 | 7.62 | 7.62 | 7.62 | -0.39% | - |
| Oct 24, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| Oct 23, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.56% | - |
| Oct 22, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -2.17% | - |
| Oct 21, 2025 | 7.54 | 7.85 | 7.54 | 7.85 | 7.85 | 6.08% | 100 |
| Oct 20, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.95% | - |
| Oct 17, 2025 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -1.21% | - |
| Oct 16, 2025 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.40% | - |
| Oct 15, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.50% | - |
| Oct 14, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.54% | - |
| Oct 13, 2025 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 0.82% | - |