Patterson-UTI Energy, Inc. (FRA:PE1)
Germany · Delayed Price · Currency is EUR 9.58
-0.30 (-3.08%)
At close: Aug 26, 2026
FRA:PE1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -3.08% | - |
| Aug 25, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -3.66% | - |
| Aug 24, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -2.84% | - |
| Aug 21, 2026 | 10.13 | 11.30 | 10.13 | 10.56 | 10.56 | 5.34% | 11,800 |
| Aug 20, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -1.28% | - |
| Aug 19, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.64% | - |
| Aug 18, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 3.14% | - |
| Aug 17, 2026 | 9.51 | 9.90 | 9.51 | 9.90 | 9.90 | 8.24% | - |
| Aug 14, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -1.25% | - |
| Aug 13, 2026 | 9.27 | 9.27 | 9.27 | 9.27 | 9.27 | -0.24% | - |
| Aug 12, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 1.33% | - |
| Aug 11, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 11.21% | - |
| Aug 10, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -1.93% | - |
| Aug 7, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 4.58% | - |
| Aug 6, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -5.24% | - |
| Aug 5, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -1.87% | - |
| Aug 4, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.39% | - |
| Aug 3, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 5.50% | - |
| Jul 31, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 4.87% | - |
| Jul 30, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.36% | - |
| Jul 29, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -2.62% | - |
| Jul 28, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -7.77% | - |
| Jul 27, 2026 | 8.43 | 8.70 | 8.43 | 8.70 | 8.70 | -1.02% | 100 |
| Jul 24, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -2.98% | - |
| Jul 23, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.80% | - |
| Jul 22, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 2.46% | - |
| Jul 21, 2026 | 8.74 | 8.77 | 8.74 | 8.77 | 8.77 | 3.88% | - |
| Jul 20, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 6.03% | - |
| Jul 17, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -3.84% | - |
| Jul 16, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.58% | - |
| Jul 15, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 1.73% | - |
| Jul 14, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 1.06% | - |
| Jul 13, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2.38% | - |
| Jul 10, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -4.28% | - |
| Jul 9, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 7.24% | - |
| Jul 8, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 7.32% | - |
| Jul 7, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -1.32% | 276 |
| Jul 6, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -1.97% | - |
| Jul 3, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 2.43% | - |
| Jul 2, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -6.11% | - |
| Jul 1, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -4.57% | - |
| Jun 30, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -1.34% | - |
| Jun 29, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.73% | - |
| Jun 26, 2026 | 8.26 | 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% | - |