PATRIZIA SE (LON:0FJC)
London · Delayed Price · Currency is GBP · Price in EUR 7.94
+0.19 (2.45%)
At close: Oct 22, 2025
PATRIZIA SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 7.47 | 7.48 | 7.40 | 7.48 | 7.48 | 0.94% | 9,012 |
| Oct 13, 2025 | 7.46 | 7.48 | 7.41 | 7.41 | 7.41 | -1.08% | 106 |
| Oct 10, 2025 | 7.44 | 7.53 | 7.42 | 7.49 | 7.49 | 2.48% | 187 |
| Oct 9, 2025 | 7.24 | 7.37 | 7.30 | 7.31 | 7.31 | 2.09% | 22,661 |
| Oct 8, 2025 | 7.22 | 7.22 | 7.11 | 7.16 | 7.16 | 0.14% | 32,973 |
| Oct 7, 2025 | 7.26 | 7.28 | 7.15 | 7.15 | 7.15 | -0.14% | 36,912 |
| Oct 6, 2025 | 7.13 | 7.27 | 7.14 | 7.16 | 7.16 | 0.63% | 61,297 |
| Oct 3, 2025 | 7.19 | 7.20 | 7.07 | 7.12 | 7.12 | 0.94% | 5,334 |
| Oct 2, 2025 | 7.12 | 7.11 | 7.00 | 7.05 | 7.05 | -0.72% | 11,567 |
| Oct 1, 2025 | 7.20 | 7.10 | 7.05 | 7.10 | 7.10 | - | 170 |
| Sep 30, 2025 | 7.20 | 7.18 | 7.09 | 7.10 | 7.10 | -0.14% | 718 |
| Sep 29, 2025 | 7.17 | 7.13 | 7.11 | 7.11 | 7.11 | 1.14% | 1,069 |
| Sep 26, 2025 | 7.04 | 7.03 | 7.03 | 7.03 | 7.03 | - | 168 |
| Sep 25, 2025 | 7.22 | 7.20 | 7.03 | 7.03 | 7.03 | -2.09% | 5,130 |
| Sep 24, 2025 | 7.19 | 7.21 | 7.16 | 7.18 | 7.18 | -0.97% | 4,283 |
| Sep 23, 2025 | 7.12 | 7.25 | 7.20 | 7.25 | 7.25 | 1.54% | 231 |
| Sep 22, 2025 | 7.24 | 7.20 | 7.12 | 7.14 | 7.14 | -1.38% | 9,193 |
| Sep 19, 2025 | 7.24 | 7.36 | 7.17 | 7.24 | 7.24 | 0.35% | 6,653 |
| Sep 18, 2025 | 7.23 | 7.38 | 7.20 | 7.22 | 7.22 | -0.07% | 8,156 |
| Sep 17, 2025 | 7.20 | 7.25 | 7.20 | 7.22 | 7.22 | 0.14% | 2,171 |
| 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 |