PATRIZIA SE (FRA:PAT)
Germany · Delayed Price · Currency is EUR 7.28
-0.01 (-0.14%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:PAT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 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% | - |
| Mar 20, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -2.37% | - |
| Mar 19, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -2.31% | - |
| Mar 18, 2026 | 7.42 | 7.42 | 7.35 | 7.35 | 7.35 | 0.82% | 297 |
| Mar 17, 2026 | 7.29 | 7.29 | 7.29 | 7.29 | 7.29 | -0.27% | - |
| Mar 16, 2026 | 7.27 | 7.31 | 7.20 | 7.31 | 7.31 | 1.25% | 1,060 |
| Mar 13, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 0.28% | - |
| Mar 12, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.70% | - |
| Mar 11, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.14% | - |
| Mar 10, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -0.27% | - |
| Mar 9, 2026 | 7.47 | 7.55 | 7.39 | 7.41 | 7.41 | -5.73% | 700 |
| Mar 6, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -1.50% | - |
| Mar 5, 2026 | 8.00 | 8.00 | 7.98 | 7.98 | 7.98 | 4.45% | 75 |
| Mar 4, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -3.41% | - |
| Mar 3, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -1.37% | - |
| Mar 2, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -2.67% | - |
| Feb 27, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 1.85% | - |
| Feb 26, 2026 | 7.91 | 8.09 | 7.91 | 8.09 | 8.09 | 1.12% | 1,200 |
| Feb 25, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.76% | - |
| Feb 24, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.75% | - |
| Feb 23, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - | - |
| Feb 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.60% | - |
| Feb 19, 2026 | 7.99 | 8.13 | 7.99 | 8.13 | 8.13 | -0.97% | 560 |
| Feb 18, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -4.31% | - |
| Feb 17, 2026 | 7.93 | 8.58 | 7.93 | 8.58 | 8.58 | 7.79% | 100 |
| Feb 16, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -0.75% | 100 |
| Feb 13, 2026 | 8.02 | 8.15 | 8.02 | 8.02 | 8.02 | -0.87% | 800 |
| Feb 12, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.86% | - |