Patterson-UTI Energy, Inc. (FRA:PE1)
Germany · Delayed Price · Currency is EUR 8.26
+0.14 (1.67%)
At close: Jun 26, 2026
FRA:PE1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | - | 1.67% | - |
| Jun 25, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -5.00% | - |
| Jun 24, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.21% | - |
| Jun 23, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.99% | - |
| Jun 22, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.86% | - |
| Jun 19, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -0.83% | - |
| Jun 18, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.81% | - |
| Jun 17, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -3.28% | - |
| Jun 16, 2026 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -4.75% | - |
| Jun 15, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -2.99% | - |
| Jun 12, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -6.02% | - |
| Jun 11, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 5.48% | - |
| Jun 10, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -3.46% | - |
| Jun 9, 2026 | 10.07 | 10.07 | 10.07 | 10.07 | 10.07 | 1.00% | - |
| Jun 8, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -11.34% | - |
| Jun 5, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 11.12% | 100 |
| Jun 4, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.95% | - |
| Jun 3, 2026 | 9.78 | 10.03 | 9.78 | 10.03 | 10.03 | 4.82% | - |
| Jun 2, 2026 | 9.56 | 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% | - |