PATRIZIA SE (LON:0FJC)
London · Delayed Price · Currency is GBP · Price in EUR 8.08
0.00 (0.00%)
At close: Dec 23, 2025
PATRIZIA SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 8.46 | 8.21 | 8.04 | 8.08 | 8.08 | -1.10% | 15,879 |
| Dec 22, 2025 | 8.26 | 8.21 | 8.10 | 8.17 | 8.17 | -1.68% | 10,562 |
| Dec 19, 2025 | 8.39 | 8.31 | 8.26 | 8.31 | 8.31 | -1.08% | 5,468 |
| Dec 18, 2025 | 8.21 | 8.43 | 8.31 | 8.40 | 8.40 | 0.02% | 1,280 |
| Dec 17, 2025 | 8.17 | 8.42 | 8.28 | 8.40 | 8.40 | 1.72% | 2,460 |
| Dec 16, 2025 | 8.01 | 8.27 | 8.05 | 8.26 | 8.26 | 0.08% | 11,012 |
| Dec 15, 2025 | 8.36 | 8.43 | 8.25 | 8.25 | 8.25 | -0.12% | 16,545 |
| Dec 12, 2025 | 8.30 | 8.33 | 8.22 | 8.26 | 8.26 | -0.53% | 2,494 |
| Dec 11, 2025 | 8.21 | 8.43 | 8.14 | 8.30 | 8.30 | -0.19% | 21,650 |
| Dec 10, 2025 | 7.43 | 8.60 | 7.42 | 8.32 | 8.32 | 12.55% | 4,683 |
| Dec 9, 2025 | 7.41 | 7.43 | 7.34 | 7.39 | 7.39 | -1.88% | 12,846 |
| Dec 8, 2025 | 7.54 | 7.55 | 7.48 | 7.53 | 7.53 | 1.89% | 10,603 |
| Dec 5, 2025 | 7.34 | 7.56 | 7.37 | 7.39 | 7.39 | -0.08% | 13,398 |
| Dec 4, 2025 | 7.49 | 7.53 | 7.40 | 7.40 | 7.40 | -0.67% | 7,940 |
| Dec 3, 2025 | 7.54 | 7.56 | 7.43 | 7.45 | 7.45 | 0.27% | 152 |
| Dec 2, 2025 | 7.69 | 7.70 | 7.41 | 7.43 | 7.43 | -2.88% | 6,403 |
| Dec 1, 2025 | 7.84 | 7.72 | 7.65 | 7.65 | 7.65 | -1.03% | 134 |
| Nov 28, 2025 | 7.78 | 7.84 | 7.73 | 7.73 | 7.73 | -0.90% | 5,568 |
| Nov 27, 2025 | 7.66 | 7.80 | 7.69 | 7.80 | 7.80 | 2.36% | 15,415 |
| Nov 26, 2025 | 7.59 | 7.69 | 7.44 | 7.62 | 7.62 | 2.01% | 14,688 |
| Nov 25, 2025 | 7.54 | 7.48 | 7.47 | 7.47 | 7.47 | 0.40% | 3,421 |
| Nov 24, 2025 | 7.31 | 7.44 | 7.32 | 7.44 | 7.44 | 2.48% | 1,285 |
| Nov 21, 2025 | 7.34 | 7.33 | 7.26 | 7.26 | 7.26 | -1.98% | 4,404 |
| Nov 20, 2025 | 7.38 | 7.41 | 7.36 | 7.41 | 7.41 | -0.67% | 964 |
| Nov 19, 2025 | 7.41 | 7.49 | 7.38 | 7.46 | 7.46 | 0.27% | 8,278 |
| Nov 18, 2025 | 7.33 | 7.47 | 7.31 | 7.44 | 7.44 | 0.91% | 7,048 |
| Nov 17, 2025 | 7.33 | 7.45 | 7.36 | 7.37 | 7.37 | 0.96% | 403 |
| Nov 14, 2025 | 7.45 | 7.50 | 7.24 | 7.30 | 7.30 | -1.35% | 4,068 |
| Nov 13, 2025 | 7.23 | 7.44 | 7.24 | 7.40 | 7.40 | 2.49% | 2,618 |
| Nov 12, 2025 | 7.30 | 7.31 | 7.17 | 7.22 | 7.22 | -0.69% | 4,168 |
| Nov 11, 2025 | 7.18 | 7.37 | 7.19 | 7.27 | 7.27 | 1.39% | 164 |
| Nov 10, 2025 | 7.21 | 7.24 | 7.17 | 7.17 | 7.17 | -0.69% | 16,612 |
| Nov 7, 2025 | 7.32 | 7.24 | 7.22 | 7.22 | 7.22 | -1.68% | 91 |
| Nov 6, 2025 | 7.43 | 7.38 | 7.33 | 7.34 | 7.34 | -1.13% | 7,029 |
| Nov 5, 2025 | 7.26 | 7.50 | 7.23 | 7.43 | 7.43 | 3.58% | 9,051 |
| Nov 4, 2025 | 7.27 | 7.24 | 7.11 | 7.17 | 7.17 | -0.35% | 4,595 |
| Nov 3, 2025 | 7.24 | 7.32 | 7.20 | 7.20 | 7.20 | -0.62% | 5,042 |
| Oct 31, 2025 | 7.33 | 7.35 | 7.24 | 7.24 | 7.24 | -1.63% | 7,773 |
| Oct 30, 2025 | 7.34 | 7.40 | 7.24 | 7.36 | 7.36 | -1.87% | 158,453 |
| Oct 29, 2025 | 7.60 | 7.56 | 7.38 | 7.50 | 7.50 | -1.06% | 88,751 |
| Oct 28, 2025 | 7.57 | 7.66 | 7.58 | 7.58 | 7.58 | -0.52% | 22,906 |
| Oct 27, 2025 | 7.71 | 7.77 | 7.58 | 7.62 | 7.62 | -1.65% | 13,917 |
| Oct 24, 2025 | 7.77 | 7.80 | 7.65 | 7.75 | 7.75 | -2.26% | 15,300 |
| Oct 23, 2025 | 7.92 | 7.97 | 7.78 | 7.93 | 7.93 | 1.24% | 6,671 |
| Oct 22, 2025 | 7.68 | 7.94 | 7.67 | 7.83 | 7.83 | 1.03% | 18,501 |
| Oct 21, 2025 | 7.48 | 7.79 | 7.52 | 7.75 | 7.75 | 4.59% | 6,742 |
| Oct 20, 2025 | 7.31 | 7.70 | 7.41 | 7.41 | 7.41 | 0.07% | 4,499 |
| Oct 17, 2025 | 7.38 | 7.41 | 7.35 | 7.41 | 7.41 | -1.06% | 5,722 |
| Oct 16, 2025 | 7.48 | 7.50 | 7.43 | 7.48 | 7.48 | -0.66% | 11,159 |
| Oct 15, 2025 | 7.61 | 7.58 | 7.49 | 7.53 | 7.53 | 0.72% | 8,439 |