PATRIZIA SE (FRA:PAT)
Germany · Delayed Price · Currency is EUR 7.36
+0.02 (0.27%)
At close: Aug 26, 2026
FRA:PAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |