Patterson-UTI Energy, Inc. (FRA:PE1)
Germany · Delayed Price · Currency is EUR 9.50
+0.40 (4.40%)
At close: Mar 27, 2026
FRA:PE1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 4.40% | - |
| Mar 26, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 1.68% | - |
| Mar 25, 2026 | 9.05 | 9.05 | 8.95 | 8.95 | 8.95 | 0.56% | 1,600 |
| Mar 24, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | - |
| Mar 23, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.56% | - |
| Mar 20, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.65% | - |
| Mar 19, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -2.67% | - |
| Mar 18, 2026 | 9.10 | 9.35 | 9.10 | 9.35 | 9.35 | 5.65% | 200 |
| Mar 17, 2026 | 8.75 | 8.85 | 8.75 | 8.85 | 8.85 | -3.80% | 600 |
| Mar 16, 2026 | 8.90 | 9.20 | 8.90 | 9.20 | 9.20 | 9.52% | 840 |
| Mar 13, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.20% | - |
| Mar 12, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 3.11% | - |
| Mar 11, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 5.23% | - |
| Mar 10, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| Mar 9, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 4.70% | - |
| Mar 6, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Mar 5, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.68% | - |
| Mar 4, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Mar 3, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - | - |
| Mar 2, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 7.25% | 1,320 |
| Feb 27, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.82 | 0.73% | - |
| Feb 26, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.77 | - | - |
| Feb 25, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.77 | -1.44% | - |
| Feb 24, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.86 | 0.72% | - |
| Feb 23, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.82 | -2.13% | - |
| Feb 20, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.96 | -2.08% | - |
| Feb 19, 2026 | 6.75 | 7.20 | 6.75 | 7.20 | 7.11 | 10.77% | 650 |
| Feb 18, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.42 | -5.11% | - |
| Feb 17, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.77 | 3.01% | - |
| Feb 16, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.57 | -0.75% | - |
| Feb 13, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.62 | -4.96% | - |
| Feb 12, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.96 | 3.68% | - |
| Feb 11, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.72 | -4.90% | - |
| Feb 10, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.06 | - | - |
| Feb 9, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.06 | - | - |
| Feb 6, 2026 | 6.75 | 7.15 | 6.75 | 7.15 | 7.06 | 8.33% | 2,000 |
| Feb 5, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.52 | 2.33% | - |
| Feb 4, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.37 | 3.20% | - |
| Feb 3, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.17 | 3.31% | - |
| Feb 2, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.98 | -0.82% | - |
| Jan 30, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.03 | 2.52% | - |
| Jan 29, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.88 | -3.25% | - |
| Jan 28, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.07 | - | 3,230 |
| Jan 27, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.07 | 2.50% | - |
| Jan 26, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.93 | -1.64% | - |
| Jan 23, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.03 | - | - |
| Jan 22, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.03 | 3.39% | - |
| Jan 21, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.83 | 1.72% | - |
| Jan 20, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.73 | -1.69% | 180 |
| Jan 19, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.83 | -0.84% | - |