PATRIZIA SE (FRA:PAT)
Germany · Delayed Price · Currency is EUR 7.33
-0.07 (-0.95%)
At close: Jul 17, 2026
FRA:PAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -0.95% | - |
| Jul 16, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.40% | - |
| Jul 15, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -4.62% | - |
| Jul 14, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -5.12% | - |
| Jul 13, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 1.11% | - |
| Jul 10, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.49% | - |
| Jul 9, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.49% | - |
| Jul 8, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 2.01% | - |
| Jul 7, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -2.21% | - |
| Jul 6, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 2.78% | 125 |
| Jul 3, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 0.13% | - |
| Jul 2, 2026 | 7.65 | 7.91 | 7.65 | 7.91 | 7.91 | 4.08% | 1,997 |
| Jul 1, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.52% | - |
| Jun 30, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -1.67% | - |
| Jun 29, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 2.51% | - |
| Jun 26, 2026 | 7.58 | 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 |