Patrick Industries, Inc. (FRA:PK2)
Germany · Delayed Price · Currency is EUR 115.00
-1.00 (-0.86%)
Last updated: Feb 20, 2026, 8:00 AM CET
Patrick Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -0.86% | - |
| Feb 19, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | -0.85% | - |
| Feb 18, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -1.68% | - |
| Feb 17, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | - |
| Feb 16, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1.69% | - |
| Feb 13, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -3.28% | - |
| Feb 12, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 2.52% | - |
| Feb 11, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.85% | - |
| Feb 10, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | - |
| Feb 9, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.85% | - |
| Feb 6, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | 1.74% | - |
| Feb 5, 2026 | 113.00 | 115.00 | 113.00 | 115.00 | 115.00 | 3.60% | 25 |
| Feb 4, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 3.74% | - |
| Feb 3, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 2.88% | - |
| Feb 2, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | -2.80% | - |
| Jan 30, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - | - |
| Jan 29, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -0.93% | - |
| Jan 28, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Jan 27, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.93% | - |
| Jan 26, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -1.83% | - |
| Jan 23, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -3.54% | - |
| Jan 22, 2026 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 4.63% | - |
| Jan 21, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Jan 20, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | 25 |
| Jan 19, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - | - |
| Jan 16, 2026 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 5.88% | - |
| Jan 15, 2026 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | 0.99% | - |
| Jan 14, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.51% | - |
| Jan 13, 2026 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -0.50% | - |
| Jan 12, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1.52% | - |
| Jan 9, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 3.68% | - |
| Jan 8, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | - |
| Jan 7, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | 1.60% | - |
| Jan 6, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | - | - |
| Jan 5, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 2.19% | - |
| Jan 2, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -2.14% | - |
| Dec 30, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -0.53% | - |
| Dec 29, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | - |
| Dec 23, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | 0.53% | - |
| Dec 22, 2025 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | -0.53% | - |
| Dec 19, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | - | - |
| Dec 18, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 94.00 | -2.08% | - |
| Dec 17, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 1.05% | - |
| Dec 16, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -2.06% | - |
| Dec 15, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | - |
| Dec 12, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 1.57% | - |
| Dec 11, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 3.80% | - |
| Dec 10, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 0.55% | - |
| Dec 9, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | 0.55% | - |
| Dec 8, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | - | - |