Patterson-UTI Energy, Inc. (FRA:PE1)
Germany flag Germany · Delayed Price · Currency is EUR
4.540
-0.220 (-4.62%)
At close: Oct 17, 2025

Patterson-UTI Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 20254.604.604.604.604.601.32%-
Oct 17, 20254.544.544.544.544.54-4.62%-
Oct 16, 20254.764.764.764.764.760.42%-
Oct 15, 20254.744.744.744.744.740.42%-
Oct 14, 20254.724.724.724.724.724.42%-
Oct 13, 20254.524.524.524.524.52-5.44%-
Oct 10, 20254.784.784.784.784.78-2.85%-
Oct 9, 20254.924.924.924.924.92-6.29%-
Oct 8, 20254.965.254.965.255.259.38%400
Oct 7, 20254.804.804.804.804.804.35%-
Oct 6, 20254.604.604.604.604.604.55%-
Oct 3, 20254.404.404.404.404.40-1.35%-
Oct 2, 20254.424.464.424.464.465.19%-
Oct 1, 20254.244.244.244.244.24-1.40%-
Sep 30, 20254.324.324.304.304.30-6.93%180
Sep 29, 20254.624.624.624.624.62-2.53%-
Sep 26, 20254.564.744.564.744.742.16%-
Sep 25, 20254.644.644.644.644.642.65%-
Sep 24, 20254.524.524.524.524.522.73%-
Sep 23, 20254.404.404.404.404.400.46%-
Sep 22, 20254.384.384.384.384.38-3.52%-
Sep 19, 20254.544.544.544.544.540.89%-
Sep 18, 20254.504.504.504.504.50-1.75%-
Sep 17, 20254.584.584.584.584.582.23%-
Sep 16, 20254.424.484.424.484.48-1.75%-
Sep 15, 20254.564.564.564.564.56-0.44%-
Sep 12, 20254.584.584.584.584.581.33%-
Sep 11, 20254.524.524.524.524.52-0.44%-
Sep 10, 20254.544.544.544.544.54-1.73%-
Sep 9, 20254.624.624.624.624.62-1.28%-
Sep 8, 20254.684.684.684.684.68-3.31%-
Sep 5, 20254.844.844.844.844.845.68%-
Sep 4, 20254.584.584.584.584.58-3.78%-
Sep 3, 20254.764.764.764.764.76-0.83%-
Sep 2, 20254.725.004.724.804.80-1,000
Sep 1, 20254.804.804.804.804.73-0.83%-
Aug 29, 20254.804.844.804.844.771.68%-
Aug 28, 20254.764.764.764.764.690.85%-
Aug 27, 20254.724.724.724.724.65-1.26%-
Aug 26, 20254.784.784.784.784.71--
Aug 25, 20254.784.784.784.784.716.22%-
Aug 22, 20254.504.504.504.504.442.74%-
Aug 21, 20254.384.384.384.384.32-1.79%-
Aug 20, 20254.464.464.464.464.40-0.45%-
Aug 19, 20254.484.484.484.484.420.90%-
Aug 18, 20254.444.444.444.444.38-5.13%-
Aug 15, 20254.684.684.684.684.611.74%-
Aug 14, 20254.604.604.604.604.53-0.43%-
Aug 13, 20254.624.624.624.624.552.67%-
Aug 12, 20254.504.504.504.504.44--