Patterson-UTI Energy, Inc. (FRA:PE1)
Germany · Delayed Price · Currency is EUR 10.29
+0.04 (0.39%)
At close: Sep 18, 2026
FRA:PE1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 10.20 | 10.29 | 10.20 | 10.29 | 10.29 | 0.39% | - |
| Sep 17, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -4.87% | - |
| Sep 16, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -2.75% | - |
| Sep 15, 2026 | 10.50 | 11.08 | 10.50 | 11.08 | 11.08 | 4.43% | - |
| Sep 14, 2026 | 10.93 | 10.93 | 10.61 | 10.61 | 10.61 | -2.26% | - |
| Sep 11, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.23% | - |
| Sep 10, 2026 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.55% | - |
| Sep 9, 2026 | 10.61 | 10.94 | 10.61 | 10.94 | 10.94 | 0.51% | - |
| Sep 8, 2026 | 10.30 | 10.89 | 10.30 | 10.89 | 10.89 | 3.67% | - |
| Sep 7, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.10% | - |
| Sep 4, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -5.28% | - |
| Sep 3, 2026 | 11.14 | 11.14 | 11.08 | 11.08 | 11.08 | 3.02% | 200 |
| Sep 2, 2026 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 2.19% | - |
| Sep 1, 2026 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.49% | - |
| Aug 31, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.47 | 3.18% | - |
| Aug 28, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.15 | 4.43% | - |
| Aug 27, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.72 | 2.30% | - |
| Aug 26, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.50 | -3.08% | - |
| Aug 25, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.80 | -3.66% | - |
| Aug 24, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.17 | -2.84% | - |
| Aug 21, 2026 | 10.13 | 11.30 | 10.13 | 10.56 | 10.47 | 5.34% | 11,800 |
| Aug 20, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 9.94 | -1.28% | - |
| Aug 19, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.07 | -0.64% | - |
| Aug 18, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.13 | 3.14% | - |
| Aug 17, 2026 | 9.51 | 9.90 | 9.51 | 9.90 | 9.82 | 8.24% | - |
| Aug 14, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.08 | -1.25% | - |
| Aug 13, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.19 | -0.24% | - |
| Aug 12, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.21 | 1.33% | - |
| Aug 11, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.09 | 11.21% | - |
| Aug 10, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.17 | -1.93% | - |
| Aug 7, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.34 | 4.58% | - |
| Aug 6, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 7.97 | -5.24% | - |
| Aug 5, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.41 | -1.87% | - |
| Aug 4, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.57 | -0.39% | - |
| Aug 3, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.61 | 5.50% | - |
| Jul 31, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.16 | 4.87% | - |
| Jul 30, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.78 | 0.36% | - |
| Jul 29, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.75 | -2.62% | - |
| Jul 28, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 7.96 | -7.77% | - |
| Jul 27, 2026 | 8.43 | 8.70 | 8.43 | 8.70 | 8.63 | -1.02% | 100 |
| Jul 24, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.72 | -2.98% | - |
| Jul 23, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 8.99 | 0.80% | - |
| Jul 22, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.91 | 2.46% | - |
| Jul 21, 2026 | 8.74 | 8.77 | 8.74 | 8.77 | 8.70 | 3.88% | - |
| Jul 20, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.38 | 6.03% | - |
| Jul 17, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.90 | -3.84% | - |
| Jul 16, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.21 | -0.58% | - |
| Jul 15, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.26 | 1.73% | - |
| Jul 14, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.12 | 1.06% | - |
| Jul 13, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.04 | 2.38% | - |