PATRIZIA SE (FRA:PAT)
Germany · Delayed Price · Currency is EUR 7.36
-0.09 (-1.21%)
Last updated: Jun 3, 2026, 10:43 AM CET
FRA:PAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | - | -0.40% | - |
| Jun 2, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | 1.22% | 500 |
| Jun 1, 2026 | 7.51 | 7.51 | 7.36 | 7.36 | 7.36 | -2.39% | 203 |
| May 29, 2026 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -0.26% | - |
| May 28, 2026 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | -0.26% | - |
| May 27, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -2.57% | 1,000 |
| May 26, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 1.97% | 1,000 |
| May 25, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 1.87% | - |
| May 22, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.93% | 2,000 |
| May 21, 2026 | 7.65 | 7.65 | 7.56 | 7.56 | 7.56 | 0.40% | 2,000 |
| May 20, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.13% | - |
| May 19, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | 1.08% | - |
| May 18, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -3.00% | - |
| May 15, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.13% | - |
| May 14, 2026 | 7.46 | 7.66 | 7.46 | 7.66 | 7.66 | 1.86% | 200 |
| May 13, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -0.66% | - |
| May 12, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | 1.07% | - |
| May 11, 2026 | 7.30 | 7.49 | 7.30 | 7.49 | 7.49 | 1.22% | 200 |
| May 8, 2026 | 7.33 | 7.40 | 7.33 | 7.40 | 7.40 | 0.68% | 50 |
| May 7, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.68% | - |
| May 6, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.82% | - |
| May 5, 2026 | 7.23 | 7.36 | 7.23 | 7.36 | 7.36 | -1.34% | 25 |
| May 4, 2026 | 7.32 | 7.46 | 7.32 | 7.46 | 7.46 | 0.81% | 1,000 |
| Apr 30, 2026 | 7.29 | 7.40 | 7.29 | 7.40 | 7.40 | -0.54% | 122 |
| Apr 29, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 1.64% | - |
| Apr 28, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 1.81% | - |
| Apr 27, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -1.24% | - |
| Apr 24, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -0.14% | - |
| Apr 23, 2026 | 7.19 | 7.29 | 7.19 | 7.29 | 7.29 | 0.83% | 100 |
| Apr 22, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -0.82% | - |
| Apr 21, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | - | - |
| Apr 20, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | 2.10% | - |
| Apr 17, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 0.14% | - |
| Apr 16, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0.71% | - |
| Apr 15, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | 1.00% | - |
| Apr 14, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -0.71% | - |
| Apr 13, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.43% | - |
| Apr 10, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -0.57% | - |
| Apr 9, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | -1.81% | - |
| Apr 8, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 2.42% | - |
| Apr 7, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 0.72% | - |
| Apr 2, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.71% | - |
| Apr 1, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | 2.18% | - |
| Mar 31, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 1.47% | - |
| Mar 30, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -1.60% | - |
| 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% | - |