Patrick Industries, Inc. (FRA:PK2)
Germany · Delayed Price · Currency is EUR 93.50
-2.50 (-2.60%)
At close: Mar 27, 2026
FRA:PK2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -2.60% | - |
| Mar 26, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -0.52% | - |
| Mar 25, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 0.52% | - |
| Mar 24, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 4.35% | - |
| Mar 23, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -3.16% | - |
| Mar 20, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -3.06% | - |
| Mar 19, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -1.51% | - |
| Mar 18, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 0.51% | - |
| Mar 17, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.98% | - |
| Mar 16, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 4.66% | - |
| Mar 13, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | -2.03% | - |
| Mar 12, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | -0.51% | - |
| Mar 11, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.00% | - |
| Mar 10, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 2.56% | - |
| Mar 9, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -4.41% | - |
| Mar 6, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.97% | - |
| Mar 5, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -0.96% | - |
| Mar 4, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - | - |
| Mar 3, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 0.97% | - |
| Mar 2, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -2.83% | - |
| Feb 27, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.93% | - |
| Feb 26, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.93% | - |
| Feb 25, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -1.82% | - |
| Feb 24, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -2.65% | - |
| Feb 23, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | -1.74% | - |
| Feb 20, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 114.60 | -0.86% | - |
| Feb 19, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.60 | -0.85% | - |
| Feb 18, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.59 | -1.68% | - |
| Feb 17, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 118.59 | -0.83% | - |
| Feb 16, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 119.58 | 1.69% | - |
| Feb 13, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 117.59 | -3.28% | - |
| Feb 12, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.58 | 2.52% | - |
| Feb 11, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 118.59 | 0.85% | - |
| Feb 10, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 117.59 | - | - |
| Feb 9, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 117.59 | 0.85% | - |
| Feb 6, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.59 | 1.74% | - |
| Feb 5, 2026 | 113.00 | 115.00 | 113.00 | 115.00 | 114.60 | 3.60% | 25 |
| Feb 4, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 110.61 | 3.74% | - |
| Feb 3, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 106.63 | 2.88% | - |
| Feb 2, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 103.64 | -2.80% | - |
| Jan 30, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 106.63 | - | - |
| Jan 29, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 106.63 | -0.93% | - |
| Jan 28, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 107.63 | - | - |
| Jan 27, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 107.63 | 0.93% | - |
| Jan 26, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 106.63 | -1.83% | - |
| Jan 23, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 108.62 | -3.54% | - |
| Jan 22, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 112.61 | 4.63% | - |
| Jan 21, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 107.63 | - | - |
| Jan 20, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 107.63 | - | 25 |
| Jan 19, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 107.63 | - | - |