Patterson-UTI Energy, Inc. (FRA:PE1)
Germany · Delayed Price · Currency is EUR 6.10
+0.15 (2.52%)
At close: Jan 30, 2026
Patterson-UTI Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.52% | - |
| Jan 29, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -3.25% | - |
| Jan 28, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 3,230 |
| Jan 27, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 2.50% | - |
| Jan 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Jan 23, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jan 22, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 3.39% | - |
| Jan 21, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | - |
| Jan 20, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -1.69% | 180 |
| Jan 19, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Jan 16, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Jan 15, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Jan 14, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 6.25% | - |
| Jan 13, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Jan 12, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -7.38% | - |
| Jan 9, 2026 | 5.85 | 6.20 | 5.85 | 6.10 | 6.10 | 11.93% | 600 |
| Jan 8, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Jan 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -5.17% | - |
| Jan 6, 2026 | 5.60 | 5.90 | 5.60 | 5.80 | 5.80 | -0.85% | 3,320 |
| Jan 5, 2026 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | 17.00% | 810 |
| Jan 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.46% | - |
| Dec 30, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.67% | - |
| Dec 29, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.23% | - |
| Dec 23, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.83% | - |
| Dec 22, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 1.26% | - |
| Dec 19, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -2.86% | - |
| Dec 18, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.41% | - |
| Dec 17, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -4.31% | - |
| Dec 16, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Dec 15, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Dec 12, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Dec 11, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.88% | - |
| Dec 10, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Dec 9, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Dec 8, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| Dec 5, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.88% | - |
| Dec 4, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.84% | - |
| Dec 3, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.64% | - |
| Dec 2, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -4.31% | - |
| Dec 1, 2025 | 4.76 | 5.10 | 4.76 | 5.10 | 5.10 | 7.59% | 490 |
| Nov 28, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.67 | - | - |
| Nov 27, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.67 | -0.84% | - |
| Nov 26, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.71 | -6.27% | - |
| Nov 25, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.03 | 9.91% | 4,200 |
| Nov 24, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.57 | 1.31% | - |
| Nov 21, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.51 | -3.78% | - |
| Nov 20, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.69 | -1.65% | - |
| Nov 19, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.77 | - | - |
| Nov 18, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.77 | -3.20% | - |
| Nov 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.93 | 2.88% | - |