Patrick Industries, Inc. (FRA:PK2)
Germany · Delayed Price · Currency is EUR 72.00
-0.50 (-0.69%)
At close: Aug 26, 2026
FRA:PK2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.60 | - | - |
| Jul 9, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 71.60 | -5.26% | - |
| Jul 8, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.58 | 3.40% | - |
| Jul 7, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.09 | -1.34% | - |
| Jul 6, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.09 | 0.68% | - |
| Jul 3, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.59 | - | - |
| Jul 2, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.59 | -4.52% | - |
| Jul 1, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.07 | -4.32% | - |
| Jun 30, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.55 | -2.99% | - |
| Jun 29, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.04 | 5.03% | - |
| Jun 26, 2026 | 79.50 | 79.50 | 79.50 | 79.50 | 79.06 | -4.22% | - |
| Jun 25, 2026 | 80.00 | 83.00 | 80.00 | 83.00 | 82.54 | 9.21% | 30 |
| Jun 24, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 75.58 | 3.40% | - |
| Jun 23, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.09 | -2.65% | - |
| Jun 22, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.08 | 0.67% | - |
| Jun 19, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 74.58 | 0.67% | - |
| Jun 18, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.09 | - | - |