PATRIZIA SE (LON:0FJC)
London · Delayed Price · Currency is GBP · Price in EUR 8.17
-0.00 (-0.04%)
At close: Feb 11, 2026
PATRIZIA SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 8.08 | 8.16 | 8.02 | 8.09 | 8.09 | -0.97% | 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 |
| Jan 16, 2026 | 8.28 | 8.32 | 8.21 | 8.30 | 8.30 | -0.24% | 699 |
| Jan 15, 2026 | 8.27 | 8.39 | 8.24 | 8.32 | 8.32 | 0.97% | 3,286 |
| Jan 14, 2026 | 8.27 | 8.32 | 8.18 | 8.24 | 8.24 | -0.60% | 16,081 |
| Jan 13, 2026 | 8.24 | 8.30 | 8.18 | 8.29 | 8.29 | 0.36% | 5,099 |
| Jan 12, 2026 | 8.39 | 8.43 | 8.20 | 8.26 | 8.26 | -1.31% | 34,090 |
| Jan 9, 2026 | 8.53 | 8.42 | 8.37 | 8.37 | 8.37 | -0.59% | 3,045 |
| Jan 8, 2026 | 8.22 | 8.61 | 8.38 | 8.42 | 8.42 | 1.57% | 7,427 |
| Jan 7, 2026 | 8.28 | 8.51 | 8.27 | 8.29 | 8.29 | 0.28% | 54,257 |
| Jan 6, 2026 | 8.11 | 8.30 | 8.16 | 8.27 | 8.27 | 2.31% | 23,115 |
| Jan 5, 2026 | 8.05 | 8.16 | 8.06 | 8.08 | 8.08 | 0.62% | 830 |
| Jan 2, 2026 | 8.17 | 8.09 | 8.03 | 8.03 | 8.03 | -1.59% | 1,197 |
| Dec 30, 2025 | 8.18 | 8.22 | 8.12 | 8.16 | 8.16 | 0.09% | 7,860 |
| Dec 29, 2025 | 8.05 | 8.17 | 8.09 | 8.15 | 8.15 | 0.90% | 6,566 |
| 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 |