Patrick Industries, Inc. (FRA:PK2)
Germany · Delayed Price · Currency is EUR 79.50
-3.50 (-4.22%)
Last updated: Jun 26, 2026, 8:00 AM CET
FRA:PK2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | - | -4.22% | - |
| Jun 25, 2026 | 80.00 | 83.00 | 80.00 | 83.00 | 83.00 | 9.21% | 30 |
| Jun 24, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | 3.40% | - |
| Jun 23, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -2.65% | - |
| Jun 22, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 0.67% | - |
| Jun 19, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.67% | - |
| Jun 18, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | - | - |
| Jun 17, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 1.36% | - |
| Jun 16, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | -2.00% | - |
| Jun 15, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2.74% | - |
| Jun 12, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1.39% | - |
| Jun 11, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -3.36% | - |
| Jun 10, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 1.36% | - |
| Jun 9, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | - |
| Jun 8, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 0.69% | - |
| Jun 5, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -5.84% | - |
| Jun 4, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - | - |
| Jun 3, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.65% | - |
| Jun 2, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -1.29% | - |
| Jun 1, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -1.90% | - |
| May 29, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -0.63% | - |
| May 28, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | 1.27% | - |
| May 27, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 1.29% | - |
| May 26, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.12% | - |
| May 25, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 77.60 | 1.30% | - |
| May 22, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.60 | - | - |
| May 21, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.60 | 1.32% | - |
| May 20, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.61 | -0.65% | - |
| May 19, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.10 | -0.65% | - |
| May 18, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 76.60 | -3.14% | - |
| May 15, 2026 | 79.00 | 79.50 | 79.00 | 79.50 | 79.09 | -1.85% | 11 |
| May 14, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.58 | 1.25% | - |
| May 13, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.59 | 0.63% | - |
| May 12, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.09 | -3.64% | - |
| May 11, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.07 | 2.48% | - |
| May 8, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.08 | -2.42% | - |
| May 7, 2026 | 81.00 | 82.50 | 81.00 | 82.50 | 82.07 | 7.84% | 40 |
| May 6, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.10 | 5.52% | - |
| May 5, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.12 | -3.33% | - |
| May 4, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.61 | -5.06% | - |
| Apr 30, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 78.59 | -1.25% | 30 |
| Apr 29, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 79.59 | -1.23% | - |
| Apr 28, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.58 | -1.22% | - |
| Apr 27, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 81.58 | -3.53% | - |
| Apr 24, 2026 | 85.00 | 85.00 | 85.00 | 85.00 | 84.56 | -0.58% | - |
| Apr 23, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.06 | -2.29% | - |
| Apr 22, 2026 | 87.50 | 87.50 | 87.50 | 87.50 | 87.05 | 0.57% | - |
| Apr 21, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 86.55 | -2.79% | - |
| Apr 20, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.04 | 4.07% | - |
| Apr 17, 2026 | 86.00 | 86.00 | 86.00 | 86.00 | 85.56 | 2.99% | - |