PATRIZIA SE (FRA:PAT)
Germany · Delayed Price · Currency is EUR 7.58
-0.12 (-1.56%)
Last updated: Jun 26, 2026, 8:04 AM CET
FRA:PAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | - | -1.56% | - |
| Jun 25, 2026 | 7.86 | 7.86 | 7.70 | 7.70 | 7.70 | -2.90% | 280 |
| Jun 24, 2026 | 7.71 | 7.93 | 7.71 | 7.93 | 7.93 | 4.34% | 100 |
| Jun 23, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.26% | - |
| Jun 22, 2026 | 7.71 | 7.71 | 7.62 | 7.62 | 7.62 | -1.80% | 203 |
| Jun 19, 2026 | 7.52 | 7.82 | 7.52 | 7.76 | 7.76 | 0.39% | 2,500 |
| Jun 18, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -1.28% | - |
| Jun 17, 2026 | 7.63 | 7.83 | 7.63 | 7.83 | 7.83 | 1.16% | 40 |
| Jun 16, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -1.65% | - |
| Jun 15, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 2.47% | - |
| Jun 12, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.66% | - |
| Jun 11, 2026 | 7.38 | 7.63 | 7.38 | 7.63 | 7.63 | 3.11% | 600 |
| Jun 10, 2026 | 7.48 | 7.76 | 7.48 | 7.76 | 7.40 | 2.78% | 1,000 |
| Jun 9, 2026 | 7.43 | 7.55 | 7.43 | 7.55 | 7.20 | 0.94% | 229 |
| Jun 8, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.13 | 1.77% | - |
| Jun 5, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.01 | 2.37% | - |
| Jun 4, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 6.85 | -2.45% | - |
| Jun 3, 2026 | 7.42 | 7.42 | 7.36 | 7.36 | 7.02 | -1.21% | 100 |
| Jun 2, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.10 | 1.22% | 500 |
| Jun 1, 2026 | 7.51 | 7.51 | 7.36 | 7.36 | 7.02 | -2.39% | 203 |
| May 29, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.19 | -0.26% | - |
| May 28, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.21 | -0.26% | - |
| May 27, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.23 | -2.57% | - |
| May 26, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.42 | 1.97% | 1,000 |
| May 25, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.28 | 1.87% | - |
| May 22, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.14 | -0.93% | - |
| May 21, 2026 | 7.65 | 7.65 | 7.56 | 7.56 | 7.21 | 0.40% | 2,000 |
| May 20, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.18 | 0.13% | - |
| May 19, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.17 | 1.08% | - |
| May 18, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.09 | -3.00% | - |
| May 15, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.31 | 0.13% | - |
| May 14, 2026 | 7.46 | 7.66 | 7.46 | 7.66 | 7.30 | 1.86% | 200 |
| May 13, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.17 | -0.66% | - |
| May 12, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.22 | 1.07% | - |
| May 11, 2026 | 7.30 | 7.49 | 7.30 | 7.49 | 7.14 | 1.22% | 200 |
| May 8, 2026 | 7.33 | 7.40 | 7.33 | 7.40 | 7.06 | 0.68% | 50 |
| May 7, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.01 | 0.68% | - |
| May 6, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 6.96 | -0.82% | - |
| May 5, 2026 | 7.23 | 7.36 | 7.23 | 7.36 | 7.02 | -1.34% | 25 |
| May 4, 2026 | 7.32 | 7.46 | 7.32 | 7.46 | 7.11 | 0.81% | 1,000 |
| Apr 30, 2026 | 7.29 | 7.40 | 7.29 | 7.40 | 7.06 | -0.54% | 122 |
| Apr 29, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.09 | 1.64% | - |
| Apr 28, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 6.98 | 1.81% | - |
| Apr 27, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 6.86 | -1.24% | - |
| Apr 24, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 6.94 | -0.14% | - |
| Apr 23, 2026 | 7.19 | 7.29 | 7.19 | 7.29 | 6.95 | 0.83% | 100 |
| Apr 22, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 6.89 | -0.82% | - |
| Apr 21, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 6.95 | - | - |
| Apr 20, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 6.95 | 2.10% | - |
| Apr 17, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 6.81 | 0.14% | - |