PATRIZIA SE (FRA:PAT)
Germany · Delayed Price · Currency is EUR 6.85
+0.04 (0.59%)
At close: Sep 18, 2026
FRA:PAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.59% | - |
| Sep 17, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0.89% | - |
| Sep 16, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.59% | - |
| Sep 15, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -1.31% | - |
| Sep 14, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.29% | - |
| Sep 11, 2026 | 6.80 | 6.98 | 6.80 | 6.86 | 6.86 | -1.01% | 500 |
| Sep 10, 2026 | 6.84 | 6.93 | 6.84 | 6.93 | 6.93 | 1.17% | 5,000 |
| Sep 9, 2026 | 7.00 | 7.00 | 6.85 | 6.85 | 6.85 | -1.86% | 200 |
| Sep 8, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.71% | - |
| Sep 7, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -0.28% | - |
| Sep 4, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.42% | - |
| Sep 3, 2026 | 7.18 | 7.27 | 7.08 | 7.08 | 7.08 | -3.01% | 693 |
| Sep 2, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.75% | - |
| Sep 1, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -0.40% | - |
| Aug 31, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -0.53% | - |
| Aug 28, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.67% | - |
| Aug 27, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 1.22% | - |
| Aug 26, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.27% | - |
| Aug 25, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.94% | - |
| Aug 24, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -0.27% | - |
| Aug 21, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.68% | - |
| Aug 20, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 1.79% | - |
| Aug 19, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.82% | - |
| Aug 18, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -1.22% | - |
| Aug 17, 2026 | 7.50 | 7.50 | 7.40 | 7.40 | 7.40 | -1.07% | 280 |
| Aug 14, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | -0.93% | - |
| Aug 13, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.13% | - |
| Aug 12, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.40% | - |
| Aug 11, 2026 | 7.48 | 7.58 | 7.48 | 7.57 | 7.57 | 2.85% | 470 |
| Aug 10, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.55% | - |
| Aug 7, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.69% | - |
| Aug 6, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 0.41% | - |
| Aug 5, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 1.12% | - |
| Aug 4, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | -0.83% | - |
| Aug 3, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.14% | - |
| Jul 31, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -0.41% | - |
| Jul 30, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | -0.27% | - |
| Jul 29, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.14% | - |
| Jul 28, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -1.75% | - |
| Jul 27, 2026 | 7.18 | 7.42 | 7.18 | 7.42 | 7.42 | 3.06% | 400 |
| Jul 24, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.91% | - |
| Jul 23, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.54% | - |
| Jul 22, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - | - |
| Jul 21, 2026 | 7.39 | 7.39 | 7.38 | 7.38 | 7.38 | -0.54% | 100 |
| Jul 20, 2026 | 7.46 | 7.46 | 7.42 | 7.42 | 7.42 | 1.23% | 125 |
| 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% | - |