Patrick Industries, Inc. (FRA:PK2)
Germany · Delayed Price · Currency is EUR 86.00
+1.50 (1.78%)
At close: Oct 23, 2025
Patrick Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1.78% | 10 |
| Oct 22, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 2.42% | 10 |
| Oct 21, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -0.60% | 10 |
| Oct 20, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | - | 10 |
| Oct 17, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.78% | 10 |
| Oct 16, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -0.59% | 10 |
| Oct 15, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 3.66% | 10 |
| Oct 14, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -2.38% | 10 |
| Oct 13, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | 1.20% | 10 |
| Oct 10, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -0.60% | 10 |
| Oct 9, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -1.76% | 10 |
| Oct 8, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.59% | 10 |
| Oct 7, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -3.98% | - |
| Oct 6, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | - |
| Oct 3, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.15% | - |
| Oct 2, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | 0.58% | - |
| Oct 1, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -0.57% | - |
| Sep 30, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -0.57% | 10 |
| Sep 29, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | 1.16% | 10 |
| Sep 26, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | -1.14% | 10 |
| Sep 25, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.50 | -1.13% | 10 |
| Sep 24, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 0.57% | 10 |
| Sep 23, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -1.12% | 10 |
| Sep 22, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.11% | 10 |
| Sep 19, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.56% | 10 |
| Sep 18, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | - | 10 |
| Sep 17, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | -3.24% | 10 |
| Sep 16, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | -0.54% | 10 |
| Sep 15, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -3.13% | 10 |
| Sep 12, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 1.59% | 10 |
| Sep 11, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - | 10 |
| Sep 10, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | -0.53% | 10 |
| Sep 9, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -1.04% | 10 |
| Sep 8, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -1.03% | 10 |
| Sep 5, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 2.11% | 10 |
| Sep 4, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 0.53% | 10 |
| Sep 3, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | - | 10 |
| Sep 2, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.50 | 0.53% | 10 |
| Sep 1, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -1.05% | 10 |
| Aug 29, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -1.55% | - |
| Aug 28, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | - | - |
| Aug 27, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -1.03% | - |
| Aug 26, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - | - |
| Aug 25, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | 3.17% | - |
| Aug 22, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.16 | - | - |
| Aug 21, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.16 | -0.53% | - |
| Aug 20, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 94.66 | 2.15% | - |
| Aug 19, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 92.66 | -2.11% | - |
| Aug 18, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 94.66 | -0.52% | - |
| Aug 15, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.15 | -0.52% | - |