Patterson-UTI Energy, Inc. (FRA:PE1)
Germany · Delayed Price · Currency is EUR 4.600
-0.020 (-0.43%)
Last updated: Aug 14, 2025
Patterson-UTI Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | -0.43% | - |
| Aug 13, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | - | 2.67% | 700 |
| Aug 12, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | - | 700 |
| Aug 11, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1.35% | 700 |
| Aug 8, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | - | -1.33% | 700 |
| Aug 7, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | -3.85% | 700 |
| Aug 6, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | - | 2.18% | 700 |
| Aug 5, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | - | -2.14% | 700 |
| Aug 4, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | - | -0.85% | 700 |
| Aug 1, 2025 | 5.00 | 5.00 | 4.72 | 4.72 | - | -8.35% | 700 |
| Jul 31, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | -0.96% | - |
| Jul 30, 2025 | 5.35 | 5.35 | 5.20 | 5.20 | - | 1.96% | 1,100 |
| Jul 29, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | -0.97% | 1,100 |
| Jul 28, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | 1.98% | 1,100 |
| Jul 25, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | 2.64% | 1,100 |
| Jul 24, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | - | 1.23% | - |
| Jul 23, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | - | 0.83% | 1,100 |
| Jul 22, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | - | -2.82% | 1,100 |
| Jul 21, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | - | -1.78% | 1,100 |
| Jul 18, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | 1.41% | 1,100 |
| Jul 17, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | - | -0.40% | 1,100 |
| Jul 16, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | -5.66% | 1,100 |
| Jul 15, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | - | -1.85% | 1,100 |
| Jul 14, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | - | - | 1,100 |
| Jul 11, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | - | 0.93% | 1,100 |
| Jul 10, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | - | -1.83% | 1,100 |
| Jul 9, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | - | 6.86% | - |
| Jul 8, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | - | -0.97% | 1,100 |
| Jul 7, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | - | 1,100 |
| Jul 4, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | - | -0.96% | 1,100 |
| Jul 3, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | 4.00% | 1,100 |
| Jul 2, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | 2.46% | - |
| Jul 1, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | - | -0.81% | - |
| Jun 30, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | - | 0.82% | - |
| Jun 27, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | - | 2.09% | 1,100 |
| Jun 26, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | - | -4.40% | - |
| Jun 25, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | -0.99% | 1,100 |
| Jun 24, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | -8.18% | - |
| Jun 23, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | - | - | 1,100 |
| Jun 20, 2025 | 5.40 | 5.50 | 5.40 | 5.50 | - | 0.92% | 1,100 |
| Jun 19, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | - | -2.68% | - |
| Jun 18, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | - | 4.67% | - |
| Jun 17, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | - | -4.46% | 35 |
| Jun 16, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | - | -1.75% | - |
| Jun 13, 2025 | 5.45 | 5.75 | 5.45 | 5.70 | - | 6.54% | 35 |
| Jun 12, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | - | 2.88% | 35 |
| Jun 11, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | - | 4.00% | 35 |
| Jun 10, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | - | 1.63% | - |
| Jun 9, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | - | 4.24% | 35 |
| Jun 6, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | - | -1.26% | 35 |