PATRIZIA SE (LON:0FJC)
London · Delayed Price · Currency is GBP · Price in EUR 6.84
+0.04 (0.59%)
At close: Sep 25, 2026
LON:0FJC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 6.80 | 6.84 | 6.80 | 6.81 | 6.81 | 0.15% | 73 |
| Sep 24, 2026 | 7.12 | 6.93 | 6.80 | 6.80 | 6.80 | -1.31% | 2 |
| Sep 23, 2026 | 6.95 | 6.98 | 6.89 | 6.89 | 6.89 | -0.43% | 751 |
| Sep 22, 2026 | 7.27 | 6.93 | 6.87 | 6.92 | 6.92 | -1.14% | 19,952 |
| Sep 21, 2026 | 6.69 | 7.04 | 6.70 | 7.00 | 7.00 | 3.40% | 1,281 |
| Sep 18, 2026 | 6.90 | 6.97 | 6.74 | 6.77 | 6.77 | -2.34% | 9,378 |
| Sep 17, 2026 | 6.79 | 6.96 | 6.83 | 6.93 | 6.93 | 1.65% | 1,826 |
| Sep 16, 2026 | 6.82 | 6.94 | 6.82 | 6.82 | 6.82 | -0.15% | 64,930 |
| Sep 15, 2026 | 6.80 | 6.86 | 6.79 | 6.83 | 6.83 | - | 49,773 |
| Sep 14, 2026 | 6.71 | 6.92 | 6.82 | 6.83 | 6.83 | -0.53% | 3,498 |
| Sep 11, 2026 | 6.68 | 6.96 | 6.86 | 6.87 | 6.87 | -0.05% | 16,084 |
| Sep 10, 2026 | 6.73 | 6.93 | 6.85 | 6.87 | 6.87 | - | 4,779 |
| Sep 9, 2026 | 6.82 | 6.97 | 6.87 | 6.87 | 6.87 | -2.01% | 5,267 |
| Sep 8, 2026 | 6.80 | 7.01 | 6.90 | 7.01 | 7.01 | 0.59% | 5,695 |
| Sep 7, 2026 | 7.01 | 7.04 | 6.96 | 6.97 | 6.97 | -1.41% | 4,733 |
| Sep 4, 2026 | 7.19 | 7.10 | 7.00 | 7.07 | 7.07 | - | 5,872 |
| Sep 3, 2026 | 7.04 | 7.15 | 7.05 | 7.07 | 7.07 | -4.20% | 8,615 |
| Sep 2, 2026 | 7.11 | 7.46 | 7.26 | 7.38 | 7.38 | -0.63% | 164,438 |
| Sep 1, 2026 | 7.28 | 7.50 | 7.38 | 7.43 | 7.43 | -0.21% | 42,784 |
| Aug 31, 2026 | 7.55 | 7.55 | 7.39 | 7.44 | 7.44 | -1.88% | 6,932 |
| Aug 28, 2026 | 7.48 | 7.60 | 7.50 | 7.59 | 7.59 | 0.76% | 28,637 |
| Aug 27, 2026 | 7.70 | 7.57 | 7.42 | 7.53 | 7.53 | 0.06% | 11,873 |
| Aug 26, 2026 | 7.60 | 7.55 | 7.49 | 7.52 | 7.52 | 0.46% | 3,697 |
| Aug 25, 2026 | 7.04 | 7.53 | 7.36 | 7.49 | 7.49 | 0.65% | 8,616 |
| Aug 24, 2026 | 7.55 | 7.49 | 7.42 | 7.44 | 7.44 | -1.02% | 5,996 |
| Aug 21, 2026 | 7.46 | 7.60 | 7.44 | 7.52 | 7.52 | -0.02% | 156,850 |
| Aug 20, 2026 | 7.46 | 7.60 | 7.38 | 7.52 | 7.52 | 1.77% | 114,449 |
| Aug 19, 2026 | 7.55 | 7.43 | 7.32 | 7.39 | 7.39 | 0.90% | 14,791 |
| Aug 18, 2026 | 7.45 | 7.36 | 7.24 | 7.32 | 7.32 | -0.78% | 85,953 |
| Aug 17, 2026 | 7.02 | 7.58 | 7.29 | 7.38 | 7.38 | -2.55% | 48,036 |
| Aug 14, 2026 | 7.85 | 7.67 | 7.50 | 7.57 | 7.57 | -0.70% | 58,120 |
| Aug 13, 2026 | 7.46 | 7.69 | 7.61 | 7.63 | 7.63 | -0.61% | 73,017 |
| Aug 12, 2026 | 7.88 | 7.72 | 7.54 | 7.67 | 7.67 | 0.68% | 68,264 |
| Aug 11, 2026 | 7.41 | 7.65 | 7.52 | 7.62 | 7.62 | 3.68% | 10,112 |
| Aug 10, 2026 | 7.14 | 7.38 | 7.31 | 7.35 | 7.35 | -0.25% | 3,984 |
| Aug 7, 2026 | 6.97 | 7.38 | 7.35 | 7.37 | 7.37 | 0.63% | 3,576 |
| Aug 6, 2026 | 7.34 | 7.34 | 7.32 | 7.32 | 7.32 | 0.98% | 249 |
| Aug 5, 2026 | 7.10 | 7.37 | 7.24 | 7.25 | 7.25 | -1.08% | 3,111 |
| Aug 4, 2026 | 7.28 | 7.34 | 7.22 | 7.33 | 7.33 | 0.39% | 319 |
| Aug 3, 2026 | 7.27 | 7.32 | 7.25 | 7.30 | 7.30 | 0.11% | 5,487 |
| Jul 31, 2026 | 7.55 | 7.32 | 7.23 | 7.29 | 7.29 | -0.23% | 21,423 |
| Jul 30, 2026 | 7.08 | 7.32 | 7.29 | 7.31 | 7.31 | 0.27% | 6,257 |
| Jul 29, 2026 | 7.02 | 7.36 | 7.23 | 7.29 | 7.29 | -0.41% | 1,185 |
| Jul 28, 2026 | 7.39 | 7.43 | 7.32 | 7.32 | 7.32 | -1.36% | 916 |
| Jul 27, 2026 | 6.87 | 7.44 | 7.11 | 7.42 | 7.42 | 3.07% | 2,225 |
| Jul 24, 2026 | 6.89 | 7.23 | 7.16 | 7.20 | 7.20 | -0.53% | 3,796 |
| Jul 23, 2026 | 7.13 | 7.39 | 7.22 | 7.24 | 7.24 | -2.25% | 1,053 |
| Jul 22, 2026 | 7.15 | 7.48 | 7.38 | 7.41 | 7.40 | 0.28% | 478 |
| Jul 21, 2026 | 7.76 | 7.54 | 7.32 | 7.38 | 7.38 | -2.07% | 734 |
| Jul 20, 2026 | 7.65 | 7.54 | 7.40 | 7.54 | 7.54 | 1.34% | 207 |