PATRIZIA SE (FRA:PAT)
Germany · Delayed Price · Currency is EUR 6.32
-0.10 (-1.56%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:PAT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -1.56% | 660 |
| Oct 22, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.31% | - |
| Oct 21, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.95% | - |
| Oct 20, 2026 | 6.22 | 6.34 | 6.22 | 6.34 | 6.34 | 1.44% | - |
| Oct 19, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.32% | - |
| Oct 16, 2026 | 6.28 | 6.36 | 6.27 | 6.27 | 6.27 | -0.79% | 660 |
| Oct 15, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -3.07% | - |
| Oct 14, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -1.66% | - |
| Oct 13, 2026 | 6.56 | 6.63 | 6.56 | 6.63 | 6.63 | -1.49% | - |
| Oct 12, 2026 | 6.73 | 6.73 | 6.73 | 6.73 | 6.73 | -1.61% | - |
| Oct 9, 2026 | 6.65 | 6.84 | 6.65 | 6.84 | 6.84 | 2.09% | 440 |
| Oct 8, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.15% | - |
| Oct 7, 2026 | 6.72 | 6.72 | 6.71 | 6.71 | 6.71 | 0.45% | - |
| Oct 6, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -1.47% | - |
| Oct 5, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.15% | - |
| Oct 2, 2026 | 6.73 | 6.84 | 6.73 | 6.79 | 6.79 | 2.11% | 1,185 |
| Oct 1, 2026 | 6.78 | 6.78 | 6.65 | 6.65 | 6.65 | -3.34% | 400 |
| Sep 30, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 1.33% | - |
| Sep 29, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - | - |
| Sep 28, 2026 | 6.80 | 6.80 | 6.79 | 6.79 | 6.79 | - | - |
| Sep 25, 2026 | 6.81 | 6.81 | 6.79 | 6.79 | 6.79 | -2.44% | - |
| Sep 24, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | 1.16% | - |
| Sep 23, 2026 | 6.86 | 6.88 | 6.86 | 6.88 | 6.88 | 0.44% | - |
| Sep 22, 2026 | 6.91 | 6.91 | 6.85 | 6.85 | 6.85 | -1.01% | - |
| Sep 21, 2026 | 6.72 | 6.93 | 6.72 | 6.92 | 6.92 | 1.02% | 215 |
| 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 |