Patrick Industries, Inc. (FRA:PK2)
Germany · Delayed Price · Currency is EUR 77.00
+0.50 (0.65%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:PK2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.07 | -10.22% | - |
| Apr 15, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 92.52 | -1.06% | - |
| Apr 14, 2026 | 94.00 | 94.00 | 94.00 | 94.00 | 93.51 | -4.57% | - |
| Apr 13, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 97.99 | -1.50% | - |
| Apr 10, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 99.48 | -2.91% | - |
| Apr 9, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 102.47 | 5.64% | - |
| Apr 8, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.00 | - | - |
| Apr 7, 2026 | 97.50 | 97.50 | 97.50 | 97.50 | 97.00 | 2.63% | - |
| Apr 2, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 94.51 | -0.52% | - |
| Apr 1, 2026 | 95.50 | 95.50 | 95.50 | 95.50 | 95.01 | 4.37% | - |
| Mar 31, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 91.03 | -1.08% | - |
| Mar 30, 2026 | 92.50 | 92.50 | 92.50 | 92.50 | 92.02 | -1.07% | - |
| Mar 27, 2026 | 93.50 | 93.50 | 93.50 | 93.50 | 93.02 | -2.60% | - |
| Mar 26, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 95.50 | -0.52% | - |
| Mar 25, 2026 | 96.50 | 96.50 | 96.50 | 96.50 | 96.00 | 0.52% | - |
| Mar 24, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 95.50 | 4.35% | - |
| Mar 23, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 91.52 | -3.16% | - |
| Mar 20, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 94.51 | -3.06% | - |