PATRIZIA SE (LON:0FJC)
London · Delayed Price · Currency is GBP · Price in EUR 7.62
+0.27 (3.68%)
At close: Aug 11, 2026
LON:0FJC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 7.73 | 7.45 | 7.39 | 7.44 | 7.44 | 0.13% | 6,734 |
| Jul 16, 2026 | 7.38 | 7.54 | 7.40 | 7.43 | 7.43 | 0.46% | 336 |
| Jul 15, 2026 | 7.15 | 7.50 | 7.33 | 7.40 | 7.40 | -2.55% | 34,073 |
| Jul 14, 2026 | 7.62 | 7.88 | 7.44 | 7.59 | 7.59 | -5.00% | 17,404 |
| Jul 13, 2026 | 8.27 | 8.33 | 7.91 | 7.99 | 7.99 | -4.78% | 13,677 |
| Jul 10, 2026 | 8.01 | 8.40 | 8.20 | 8.39 | 8.39 | 1.33% | 243,273 |
| Jul 9, 2026 | 8.17 | 8.37 | 8.15 | 8.28 | 8.28 | 1.52% | 535,524 |
| Jul 8, 2026 | 8.47 | 8.25 | 8.10 | 8.16 | 8.16 | -0.54% | 265,432 |
| Jul 7, 2026 | 8.36 | 8.20 | 8.05 | 8.20 | 8.20 | 1.85% | 36,902 |
| Jul 6, 2026 | 8.15 | 8.11 | 7.96 | 8.05 | 8.05 | 0.42% | 73,427 |
| Jul 3, 2026 | 8.11 | 8.04 | 7.93 | 8.02 | 8.02 | 0.91% | 130,065 |
| Jul 2, 2026 | 7.70 | 8.00 | 7.64 | 7.95 | 7.94 | 2.42% | 181,782 |
| Jul 1, 2026 | 7.81 | 7.80 | 7.65 | 7.76 | 7.76 | 0.50% | 34,738 |
| Jun 30, 2026 | 7.70 | 7.79 | 7.70 | 7.72 | 7.72 | 0.36% | 31,225 |
| Jun 29, 2026 | 7.72 | 7.75 | 7.66 | 7.69 | 7.69 | -0.86% | 40,105 |
| Jun 26, 2026 | 7.58 | 7.76 | 7.66 | 7.76 | 7.76 | -1.06% | 40,102 |
| Jun 25, 2026 | 8.23 | 7.97 | 7.65 | 7.84 | 7.84 | -1.38% | 31,836 |
| Jun 24, 2026 | 7.86 | 7.96 | 7.80 | 7.95 | 7.95 | 2.75% | 31,010 |
| Jun 23, 2026 | 7.64 | 7.82 | 7.67 | 7.74 | 7.74 | -0.16% | 36,533 |
| Jun 22, 2026 | 7.74 | 7.83 | 7.67 | 7.75 | 7.75 | 1.30% | 19,380 |
| Jun 19, 2026 | 7.61 | 7.75 | 7.64 | 7.65 | 7.65 | -0.72% | 10,606 |
| Jun 18, 2026 | 7.52 | 7.92 | 7.62 | 7.71 | 7.71 | -1.95% | 37,375 |
| Jun 17, 2026 | 7.42 | 7.95 | 7.84 | 7.86 | 7.86 | 1.53% | 525,462 |
| Jun 16, 2026 | 7.60 | 7.86 | 7.61 | 7.74 | 7.74 | -1.94% | 63,483 |
| Jun 15, 2026 | 7.65 | 7.98 | 7.80 | 7.89 | 7.89 | 0.43% | 76,071 |
| Jun 12, 2026 | 7.34 | 7.97 | 7.62 | 7.86 | 7.86 | 2.08% | 140,835 |
| Jun 11, 2026 | 7.69 | 7.87 | 7.48 | 7.70 | 7.70 | 3.80% | 116,901 |
| Jun 10, 2026 | 7.34 | 7.90 | 7.69 | 7.78 | 7.42 | 2.74% | 396,166 |
| Jun 9, 2026 | 7.11 | 7.65 | 7.40 | 7.57 | 7.22 | 1.28% | 102,917 |
| Jun 8, 2026 | 7.38 | 7.53 | 7.41 | 7.47 | 7.13 | -0.34% | 64,392 |
| Jun 5, 2026 | 7.36 | 7.50 | 7.32 | 7.50 | 7.15 | 2.60% | 125,221 |
| Jun 4, 2026 | 6.99 | 7.46 | 7.21 | 7.31 | 6.97 | 0.14% | 245,039 |
| Jun 3, 2026 | 7.21 | 7.38 | 7.20 | 7.30 | 6.96 | -1.35% | 36,922 |