PATRIZIA SE (LON:0FJC)
London · Delayed Price · Currency is GBP · Price in EUR 6.83
-0.12 (-1.66%)
At close: Mar 27, 2026
LON:0FJC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.55 | 6.89 | 6.77 | 6.83 | 6.83 | -1.66% | 14,535 |
| Mar 26, 2026 | 6.98 | 7.19 | 6.88 | 6.95 | 6.95 | -1.25% | 12,840 |
| Mar 25, 2026 | 6.96 | 7.11 | 6.95 | 7.03 | 7.03 | 0.98% | 4,404 |
| Mar 24, 2026 | 6.89 | 6.99 | 6.87 | 6.97 | 6.97 | 1.41% | 12,945 |
| Mar 23, 2026 | 6.82 | 7.00 | 6.64 | 6.87 | 6.87 | -1.42% | 29,470 |
| Mar 20, 2026 | 7.07 | 7.12 | 6.97 | 6.97 | 6.97 | -2.15% | 15,289 |
| Mar 19, 2026 | 7.44 | 7.47 | 7.09 | 7.12 | 7.12 | -4.30% | 7,210 |
| Mar 18, 2026 | 7.56 | 7.44 | 7.35 | 7.44 | 7.44 | 0.62% | 3,661 |
| Mar 17, 2026 | 7.24 | 7.40 | 7.24 | 7.39 | 7.39 | 1.27% | 10,136 |
| Mar 16, 2026 | 7.09 | 7.33 | 7.23 | 7.30 | 7.30 | 1.12% | 11,291 |
| Mar 13, 2026 | 7.29 | 7.28 | 7.17 | 7.22 | 7.22 | -0.41% | 17,144 |
| Mar 12, 2026 | 7.33 | 7.33 | 7.16 | 7.25 | 7.25 | -1.93% | 17,037 |
| Mar 11, 2026 | 7.43 | 7.55 | 7.21 | 7.39 | 7.39 | -0.27% | 61,113 |
| Mar 10, 2026 | 7.33 | 7.47 | 7.37 | 7.41 | 7.41 | 1.42% | 21,634 |
| Mar 9, 2026 | 7.41 | 7.41 | 7.22 | 7.31 | 7.31 | -2.93% | 13,877 |
| Mar 6, 2026 | 7.88 | 7.96 | 7.45 | 7.53 | 7.53 | -5.52% | 42,031 |
| Mar 5, 2026 | 7.84 | 8.06 | 7.88 | 7.97 | 7.97 | 1.61% | 60,024 |
| Mar 4, 2026 | 7.83 | 7.86 | 7.63 | 7.84 | 7.84 | 1.03% | 2,286 |
| Mar 3, 2026 | 8.29 | 8.31 | 7.63 | 7.76 | 7.76 | -3.29% | 8,357 |
| Mar 2, 2026 | 8.04 | 8.08 | 7.99 | 8.03 | 8.03 | -2.62% | 1,845 |
| Feb 27, 2026 | 8.27 | 8.39 | 8.23 | 8.24 | 8.24 | 1.22% | 9,679 |
| Feb 26, 2026 | 8.02 | 8.34 | 8.10 | 8.15 | 8.15 | 2.07% | 4,566 |
| Feb 25, 2026 | 8.02 | 7.98 | 7.92 | 7.98 | 7.98 | 0.13% | 4,971 |
| Feb 24, 2026 | 7.99 | 8.03 | 7.94 | 7.97 | 7.97 | -0.70% | 5,028 |
| Feb 23, 2026 | 8.10 | 8.13 | 7.98 | 8.03 | 8.03 | -0.30% | 11,071 |
| Feb 20, 2026 | 8.05 | 8.15 | 8.05 | 8.05 | 8.05 | 0.02% | 17,594 |
| Feb 19, 2026 | 7.99 | 8.09 | 8.00 | 8.05 | 8.05 | -1.01% | 1,742 |
| Feb 18, 2026 | 8.15 | 8.23 | 8.09 | 8.13 | 8.13 | -0.18% | 10,218 |
| Feb 17, 2026 | 7.93 | 8.15 | 8.03 | 8.15 | 8.15 | 1.81% | 133 |
| Feb 16, 2026 | 8.08 | 8.10 | 7.92 | 8.00 | 8.00 | -0.25% | 7,483 |
| Feb 13, 2026 | 8.02 | 8.05 | 7.94 | 8.02 | 8.02 | - | 9,612 |
| Feb 12, 2026 | 8.14 | 8.16 | 8.02 | 8.02 | 8.02 | -1.82% | 193 |
| Feb 11, 2026 | 8.28 | 8.29 | 8.08 | 8.17 | 8.17 | -0.04% | 44,631 |
| Feb 10, 2026 | 8.23 | 8.27 | 8.15 | 8.17 | 8.17 | 0.74% | 26,448 |
| Feb 9, 2026 | 8.16 | 8.20 | 8.09 | 8.11 | 8.11 | 0.58% | 8,415 |
| Feb 6, 2026 | 8.08 | 8.11 | 8.01 | 8.07 | 8.06 | -0.15% | 124,373 |
| Feb 5, 2026 | 8.17 | 8.17 | 8.06 | 8.08 | 8.08 | -1.98% | 28,804 |
| Feb 4, 2026 | 8.21 | 8.40 | 8.21 | 8.24 | 8.24 | -0.72% | 11,046 |
| Feb 3, 2026 | 8.32 | 8.34 | 8.10 | 8.30 | 8.30 | -1.78% | 17,338 |
| Feb 2, 2026 | 8.45 | 8.56 | 8.43 | 8.45 | 8.45 | -1.17% | 6,091 |
| Jan 30, 2026 | 8.73 | 8.79 | 8.54 | 8.55 | 8.55 | -2.95% | 25,290 |
| Jan 29, 2026 | 8.87 | 8.89 | 8.76 | 8.81 | 8.81 | 1.03% | 1,385 |
| Jan 28, 2026 | 8.55 | 8.73 | 8.53 | 8.72 | 8.72 | -0.46% | 812 |
| Jan 27, 2026 | 8.65 | 8.80 | 8.47 | 8.76 | 8.76 | -0.68% | 5,105 |
| Jan 26, 2026 | 8.75 | 8.82 | 8.72 | 8.82 | 8.82 | 1.98% | 3,168 |
| Jan 23, 2026 | 8.41 | 8.73 | 8.36 | 8.65 | 8.65 | 5.22% | 10,598 |
| Jan 22, 2026 | 8.10 | 8.42 | 8.08 | 8.22 | 8.22 | 3.07% | 5,748 |
| Jan 21, 2026 | 7.96 | 8.03 | 7.93 | 7.98 | 7.97 | -0.96% | 23,744 |
| Jan 20, 2026 | 8.26 | 8.20 | 7.96 | 8.05 | 8.05 | -2.52% | 9,946 |
| Jan 19, 2026 | 8.27 | 8.29 | 8.22 | 8.26 | 8.26 | -0.48% | 3,145 |