Patrick Industries, Inc. (FRA:PK2)
Germany · Delayed Price · Currency is EUR 62.00
+4.00 (6.90%)
Last updated: Oct 23, 2026, 8:02 AM CEST
FRA:PK2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 6.90% | 60 |
| Oct 22, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -2.52% | - |
| Oct 21, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 2.59% | - |
| Oct 20, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -4.92% | - |
| Oct 19, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 1.67% | - |
| Oct 16, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 9.09% | - |
| Oct 15, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -2.65% | 60 |
| Oct 14, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | - |
| Oct 13, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.89% | - |
| Oct 12, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -2.61% | - |
| Oct 9, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 0.88% | - |
| Oct 8, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -2.56% | - |
| Oct 7, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.85% | - |
| Oct 6, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | - |
| Oct 5, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.85% | - |
| Oct 2, 2026 | 58.50 | 59.00 | 58.50 | 59.00 | 59.00 | -1.67% | 40 |
| Oct 1, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -0.83% | - |
| Sep 30, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.83% | - |
| Sep 29, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 1.69% | - |
| Sep 28, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | - |
| Sep 25, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -1.67% | - |
| Sep 24, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -2.44% | - |
| Sep 23, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 3.36% | - |
| Sep 22, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Sep 21, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -1.65% | - |
| Sep 18, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -0.82% | - |
| Sep 17, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - | - |
| Sep 16, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | -2.40% | - |
| Sep 15, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | - | - |
| Sep 14, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -2.34% | - |
| Sep 11, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -3.03% | - |
| Sep 10, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | -3.65% | - |
| Sep 9, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | -2.84% | - |
| Sep 8, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - | - |
| Sep 7, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 0.71% | - |
| Sep 4, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.71% | - |
| Sep 3, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -2.08% | - |
| Sep 2, 2026 | 69.50 | 72.00 | 69.50 | 72.00 | 72.00 | 3.60% | 60 |
| Sep 1, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -2.11% | - |
| Aug 31, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 0.71% | - |
| Aug 28, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -0.70% | - |
| Aug 27, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -1.39% | - |
| Aug 26, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.69% | - |
| Aug 25, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 2.11% | - |
| Aug 24, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -1.52% | 60 |
| Aug 21, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.10 | -2.68% | - |
| Aug 20, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.09 | 4.93% | - |
| Aug 19, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 70.61 | -1.39% | - |
| Aug 18, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.60 | -2.04% | - |
| Aug 17, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.09 | -0.68% | - |