Patrick Industries, Inc. (FRA:PK2)
Germany · Delayed Price · Currency is EUR 60.50
-0.50 (-0.82%)
At close: Sep 18, 2026
FRA:PK2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.59 | -0.67% | - |
| Aug 13, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.09 | -0.67% | - |
| Aug 12, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.58 | 2.04% | - |
| Aug 11, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.09 | -3.92% | - |
| Aug 10, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.08 | 2.68% | - |
| Aug 7, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.09 | -0.67% | - |
| Aug 6, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.58 | 0.67% | - |
| Aug 5, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.09 | 3.47% | - |
| Aug 4, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.60 | 0.70% | - |
| Aug 3, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.10 | -2.05% | - |
| Jul 31, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.59 | -2.67% | - |
| Jul 30, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.58 | -1.32% | - |
| Jul 29, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.58 | 4.11% | - |
| Jul 28, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.59 | -2.01% | - |
| Jul 27, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.09 | 0.68% | - |
| Jul 24, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.59 | -0.67% | - |
| Jul 23, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.09 | 1.36% | - |
| Jul 22, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.09 | -7.55% | - |
| Jul 21, 2026 | 76.50 | 79.50 | 76.50 | 79.50 | 79.06 | 4.61% | 44 |
| Jul 20, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.58 | 1.33% | - |
| Jul 17, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.58 | 2.74% | - |
| Jul 16, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 72.59 | -0.68% | - |
| Jul 15, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.09 | 1.38% | - |
| Jul 14, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.10 | 2.84% | - |
| Jul 13, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.11 | -2.08% | - |