Patterson-UTI Energy, Inc. (FRA:PE1)
Germany · Delayed Price · Currency is EUR 9.78
+0.22 (2.26%)
Last updated: Jun 3, 2026, 8:07 AM CET
FRA:PE1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | - | 3.46% | - |
| Jun 1, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -0.90% | - |
| May 29, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.33 | -1.92% | - |
| May 28, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.51 | -5.20% | - |
| May 27, 2026 | 10.13 | 10.13 | 10.13 | 10.13 | 10.03 | -3.57% | - |
| May 26, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.40 | -1.41% | 1,000 |
| May 25, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.55 | 4.67% | 1,000 |
| May 22, 2026 | 10.24 | 10.24 | 10.00 | 10.18 | 10.08 | -0.83% | 395 |
| May 21, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.17 | -3.80% | - |
| May 20, 2026 | 10.67 | 10.67 | 10.67 | 10.67 | 10.57 | -1.43% | - |
| May 19, 2026 | 10.82 | 10.82 | 10.82 | 10.82 | 10.72 | 5.05% | - |
| May 18, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.21 | 1.08% | - |
| May 15, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.10 | 2.21% | - |
| May 14, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.88 | -0.89% | - |
| May 13, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 9.97 | 2.91% | - |
| May 12, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.69 | 4.09% | - |
| May 11, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.31 | -0.47% | - |
| May 8, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.35 | -1.38% | - |
| May 7, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.48 | -2.84% | - |
| May 6, 2026 | 10.30 | 10.30 | 9.85 | 9.85 | 9.76 | -3.78% | - |
| May 5, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 10.14 | 3.36% | - |
| May 4, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.81 | -3.11% | - |
| Apr 30, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.13 | 3.99% | - |
| Apr 29, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.74 | 3.61% | - |
| Apr 28, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.40 | 1.54% | - |
| Apr 27, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.26 | 0.21% | - |
| Apr 24, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.24 | 4.16% | - |
| Apr 23, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.87 | 2.52% | - |
| Apr 22, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.65 | 7.67% | - |
| Apr 21, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.03 | 6.18% | - |
| Apr 20, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.57 | -10.73% | - |
| Apr 17, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.48 | 5.50% | - |
| Apr 16, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.03 | 0.45% | - |
| Apr 15, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.00 | -6.90% | - |
| Apr 14, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.59 | 2.12% | - |
| Apr 13, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.41 | 1.51% | - |
| Apr 10, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.29 | -1.78% | - |
| Apr 9, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.44 | -5.06% | - |
| Apr 8, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.89 | 0.99% | - |
| Apr 7, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.80 | 2.68% | - |
| Apr 2, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.57 | -4.95% | - |
| Apr 1, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.02 | -3.19% | - |
| Mar 31, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.31 | -5.05% | - |
| Mar 30, 2026 | 9.45 | 10.30 | 9.45 | 9.90 | 9.81 | 4.21% | 200 |
| Mar 27, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.41 | 4.40% | - |
| Mar 26, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.02 | 1.68% | - |
| Mar 25, 2026 | 9.05 | 9.05 | 8.95 | 8.95 | 8.87 | 0.56% | 1,600 |
| Mar 24, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.82 | - | - |
| Mar 23, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.82 | -0.56% | - |
| Mar 20, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.87 | -1.65% | - |