Patterson-UTI Energy, Inc. (FRA:PE1)
Germany · Delayed Price · Currency is EUR 9.83
-0.21 (-2.06%)
At close: Oct 23, 2026
FRA:PE1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -2.06% | - |
| Oct 22, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -1.95% | - |
| Oct 21, 2026 | 10.07 | 10.24 | 10.07 | 10.24 | 10.24 | 0.20% | - |
| Oct 20, 2026 | 10.42 | 10.42 | 10.22 | 10.22 | 10.22 | -2.06% | - |
| Oct 19, 2026 | 10.00 | 10.43 | 10.00 | 10.43 | 10.43 | 6.54% | - |
| Oct 16, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -2.54% | - |
| Oct 15, 2026 | 9.99 | 10.05 | 9.99 | 10.05 | 10.05 | 0.49% | - |
| Oct 14, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.11% | - |
| Oct 13, 2026 | 9.87 | 9.89 | 9.87 | 9.89 | 9.89 | 0.59% | - |
| Oct 12, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -1.03% | - |
| Oct 9, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 2.35% | - |
| Oct 8, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -1.84% | - |
| Oct 7, 2026 | 9.85 | 9.88 | 9.85 | 9.88 | 9.88 | -0.96% | - |
| Oct 6, 2026 | 10.02 | 10.02 | 9.98 | 9.98 | 9.98 | 2.82% | - |
| Oct 5, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -1.48% | - |
| Oct 2, 2026 | 9.77 | 9.85 | 9.77 | 9.85 | 9.85 | -0.32% | - |
| Oct 1, 2026 | 9.39 | 9.88 | 9.39 | 9.88 | 9.88 | 9.41% | - |
| Sep 30, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -2.17% | - |
| Sep 29, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -0.19% | - |
| Sep 28, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.77% | - |
| Sep 25, 2026 | 9.54 | 9.54 | 9.32 | 9.32 | 9.32 | -3.76% | 9,300 |
| Sep 24, 2026 | 9.40 | 9.69 | 9.40 | 9.69 | 9.69 | 0.92% | - |
| Sep 23, 2026 | 9.48 | 9.60 | 9.48 | 9.60 | 9.60 | -1.09% | - |
| Sep 22, 2026 | 9.88 | 9.88 | 9.71 | 9.71 | 9.71 | -2.94% | - |
| Sep 21, 2026 | 10.01 | 10.01 | 10.00 | 10.00 | 10.00 | -2.82% | 260 |
| 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% | - |