PATRIZIA SE (LON:0FJC)
London · Delayed Price · Currency is GBP · Price in EUR 7.31
+0.06 (0.90%)
At close: Sep 12, 2025
PATRIZIA SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 7.31 | 7.36 | 7.21 | 7.21 | 7.21 | -1.37% | 11,139 |
| Sep 15, 2025 | 7.29 | 7.37 | 7.31 | 7.31 | 7.31 | 0.07% | 194 |
| Sep 12, 2025 | 7.25 | 7.38 | 7.28 | 7.31 | 7.31 | 0.90% | 3,280 |
| Sep 11, 2025 | 7.21 | 7.25 | 7.24 | 7.24 | 7.24 | 0.42% | 3,094 |
| Sep 10, 2025 | 7.26 | 7.28 | 7.21 | 7.21 | 7.21 | -0.96% | 4,156 |
| Sep 9, 2025 | 7.37 | 7.29 | 7.28 | 7.28 | 7.28 | -0.27% | 1,481 |
| Sep 8, 2025 | 7.35 | 7.36 | 7.30 | 7.30 | 7.30 | -0.41% | 47 |
| Sep 5, 2025 | 7.25 | 7.34 | 7.21 | 7.33 | 7.33 | 0.41% | 9,292 |
| Sep 4, 2025 | 7.26 | 7.32 | 7.30 | 7.30 | 7.30 | 0.27% | 2,025 |
| Sep 3, 2025 | 7.30 | 7.34 | 7.25 | 7.28 | 7.28 | -0.41% | 23,105 |
| Sep 2, 2025 | 7.48 | 7.39 | 7.30 | 7.31 | 7.31 | -2.92% | 5,428 |
| Sep 1, 2025 | 7.43 | 7.53 | 7.53 | 7.53 | 7.53 | 0.67% | 25 |
| Aug 29, 2025 | 7.52 | 7.51 | 7.48 | 7.48 | 7.48 | -0.40% | 4,501 |
| Aug 28, 2025 | 7.59 | 7.62 | 7.50 | 7.51 | 7.51 | -1.57% | 176 |
| Aug 27, 2025 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 1.19% | - |
| Aug 26, 2025 | 7.67 | 7.61 | 7.48 | 7.54 | 7.54 | -2.46% | 8,555 |
| Aug 25, 2025 | 7.75 | 7.75 | 7.71 | 7.73 | 7.73 | -0.96% | 531 |
| Aug 22, 2025 | 7.54 | 7.78 | 7.60 | 7.81 | 7.81 | 2.70% | 8,125 |
| Aug 21, 2025 | 7.52 | 7.60 | 7.52 | 7.60 | 7.60 | 0.80% | 3,380 |
| Aug 20, 2025 | 7.45 | 7.56 | 7.42 | 7.54 | 7.54 | -0.40% | 7,832 |
| Aug 19, 2025 | 7.51 | 7.58 | 7.57 | 7.57 | 7.57 | 0.80% | 3,579 |
| Aug 18, 2025 | 7.55 | 7.64 | 7.51 | 7.51 | 7.51 | -0.53% | 2,445 |
| Aug 15, 2025 | 7.73 | 7.71 | 7.55 | 7.55 | 7.55 | -2.58% | 3,269 |
| Aug 14, 2025 | 7.55 | 7.77 | 7.50 | 7.75 | 7.75 | 1.57% | 5,682 |
| Aug 13, 2025 | 7.86 | 7.64 | 7.39 | 7.63 | 7.63 | 1.34% | 12,829 |
| Aug 12, 2025 | 7.56 | 7.99 | 7.50 | 7.53 | 7.53 | -0.67% | 393 |
| Aug 11, 2025 | 7.48 | 7.61 | 7.54 | 7.58 | 7.58 | - | 7,554 |
| Aug 8, 2025 | 7.52 | 7.65 | 7.56 | 7.58 | 7.58 | 0.40% | 3,319 |
| Aug 7, 2025 | 7.49 | 7.58 | 7.50 | 7.55 | 7.55 | 0.33% | 1,640 |
| Aug 6, 2025 | 7.54 | 7.55 | 7.50 | 7.53 | 7.53 | 1.83% | 2,250 |
| Aug 5, 2025 | 7.98 | 7.55 | 7.14 | 7.39 | 7.39 | -1.86% | 10,102 |
| Aug 4, 2025 | 7.56 | 7.55 | 7.53 | 7.53 | 7.53 | -1.18% | 3 |
| Aug 1, 2025 | 7.85 | 7.75 | 7.50 | 7.62 | 7.62 | -2.68% | 4,835 |
| Jul 31, 2025 | 7.85 | 7.87 | 7.82 | 7.83 | 7.83 | 0.77% | 3 |
| Jul 30, 2025 | 7.90 | 7.90 | 7.77 | 7.77 | 7.77 | -1.65% | 308 |
| Jul 29, 2025 | 7.94 | 7.90 | 7.88 | 7.90 | 7.90 | -0.06% | 46 |
| Jul 28, 2025 | 7.99 | 7.96 | 7.91 | 7.91 | 7.91 | 0.44% | 1,427 |
| Jul 25, 2025 | 7.97 | 7.98 | 7.87 | 7.87 | 7.87 | -1.38% | 1,395 |
| Jul 24, 2025 | 7.99 | 8.02 | 7.98 | 7.98 | 7.98 | 0.13% | 37 |
| Jul 23, 2025 | 8.16 | 8.12 | 7.96 | 7.97 | 7.97 | 0.06% | 90 |
| Jul 22, 2025 | 8.09 | 7.97 | 7.94 | 7.97 | 7.97 | -0.19% | 200 |
| Jul 21, 2025 | 7.91 | 8.01 | 7.97 | 7.98 | 7.98 | 0.88% | 1,755 |
| Jul 18, 2025 | 7.92 | 7.92 | 7.88 | 7.91 | 7.91 | -0.50% | 3,696 |
| Jul 17, 2025 | 8.02 | 7.95 | 7.89 | 7.95 | 7.95 | -0.62% | 2,124 |
| Jul 16, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.36% | 9,213 |
| Jul 15, 2025 | 8.06 | 8.11 | 8.08 | 8.11 | 8.11 | 0.50% | 15,808 |
| Jul 14, 2025 | 8.18 | 8.12 | 7.98 | 8.07 | 8.07 | -0.25% | 344 |
| Jul 11, 2025 | 8.23 | 8.18 | 8.09 | 8.09 | 8.09 | -1.70% | 9,679 |
| Jul 10, 2025 | 8.28 | 8.35 | 8.23 | 8.23 | 8.23 | -1.67% | 951 |
| Jul 9, 2025 | 8.23 | 8.40 | 8.23 | 8.37 | 8.37 | 1.82% | 14,919 |