Patterson-UTI Energy, Inc. (FRA:PE1)
Germany · Delayed Price · Currency is EUR 4.300
-0.320 (-6.93%)
Last updated: Sep 30, 2025, 10:25 AM CET
Patterson-UTI Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -2.53% | 1,000 |
| Sep 26, 2025 | 4.56 | 4.74 | 4.56 | 4.74 | 4.74 | 2.16% | 1,000 |
| Sep 25, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 2.65% | 1,000 |
| Sep 24, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 2.73% | 1,000 |
| Sep 23, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% | 1,000 |
| Sep 22, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -3.52% | 1,000 |
| Sep 19, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 0.89% | 1,000 |
| Sep 18, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.75% | 1,000 |
| Sep 17, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 2.23% | 1,000 |
| Sep 16, 2025 | 4.42 | 4.48 | 4.42 | 4.48 | 4.48 | -1.75% | 1,000 |
| Sep 15, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -0.44% | 1,000 |
| Sep 12, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.33% | 1,000 |
| Sep 11, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -0.44% | 1,000 |
| Sep 10, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.73% | 1,000 |
| Sep 9, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -1.28% | 1,000 |
| Sep 8, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -3.31% | 1,000 |
| Sep 5, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 5.68% | - |
| Sep 4, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -3.78% | - |
| Sep 3, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.83% | - |
| Sep 2, 2025 | 4.72 | 5.00 | 4.72 | 4.80 | 4.80 | - | 1,000 |
| Sep 1, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.72 | -0.83% | - |
| Aug 29, 2025 | 4.80 | 4.84 | 4.80 | 4.84 | 4.77 | 1.68% | - |
| Aug 28, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.69 | 0.85% | - |
| Aug 27, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.65 | -1.26% | - |
| Aug 26, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.71 | - | - |
| Aug 25, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.71 | 6.22% | - |
| Aug 22, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.44 | 2.74% | - |
| Aug 21, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.32 | -1.79% | - |
| Aug 20, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.40 | -0.45% | - |
| Aug 19, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.42 | 0.90% | - |
| Aug 18, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.38 | -5.13% | - |
| Aug 15, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.61 | 1.74% | - |
| Aug 14, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.54 | -0.43% | - |
| Aug 13, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.55 | 2.67% | - |
| Aug 12, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.44 | - | - |
| Aug 11, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.44 | 1.35% | - |
| Aug 8, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.38 | -1.33% | - |
| Aug 7, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.44 | -3.85% | - |
| Aug 6, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.61 | 2.18% | - |
| Aug 5, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.52 | -2.14% | - |
| Aug 4, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.61 | -0.85% | - |
| Aug 1, 2025 | 5.00 | 5.00 | 4.72 | 4.72 | 4.65 | -8.35% | 700 |
| Jul 31, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.08 | -0.96% | - |
| Jul 30, 2025 | 5.35 | 5.35 | 5.20 | 5.20 | 5.13 | 1.96% | - |
| Jul 29, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.03 | -0.97% | - |
| Jul 28, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.08 | 1.98% | - |
| Jul 25, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.98 | 2.64% | - |
| Jul 24, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.85 | 1.23% | - |
| Jul 23, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.79 | 0.83% | - |
| Jul 22, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.75 | -2.82% | - |