PATRIZIA SE (LON:0FJC)
London · Delayed Price · Currency is GBP · Price in EUR 7.40
-0.03 (-0.40%)
At close: Jun 2, 2026
LON:0FJC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.05 | 7.56 | 7.39 | 7.40 | 7.40 | -0.40% | 23,384 |
| Jun 1, 2026 | 7.42 | 7.83 | 7.35 | 7.43 | 7.43 | -2.75% | 10,990 |
| May 29, 2026 | 7.86 | 7.71 | 7.54 | 7.64 | 7.64 | 0.66% | 107 |
| May 28, 2026 | 7.73 | 7.71 | 7.59 | 7.59 | 7.59 | -1.43% | 5,580 |
| May 27, 2026 | 7.62 | 7.79 | 7.60 | 7.70 | 7.70 | 0.51% | 3,467 |
| May 26, 2026 | 7.75 | 7.71 | 7.62 | 7.66 | 7.66 | -0.12% | 16,520 |
| May 25, 2026 | 7.70 | 7.76 | 7.65 | 7.67 | 7.67 | 0.92% | 4,432 |
| May 22, 2026 | 7.69 | 7.67 | 7.62 | 7.60 | 7.60 | 0.14% | 288 |
| May 21, 2026 | 7.68 | 7.80 | 7.50 | 7.59 | 7.59 | -0.66% | 1,480 |
| May 20, 2026 | 7.65 | 7.66 | 7.53 | 7.64 | 7.64 | -0.13% | 11,264 |
| May 19, 2026 | 7.67 | 7.76 | 7.64 | 7.65 | 7.65 | - | 9,213 |
| May 18, 2026 | 7.46 | 7.65 | 7.46 | 7.65 | 7.65 | 0.72% | 1,569 |
| May 15, 2026 | 7.66 | 7.69 | 7.50 | 7.60 | 7.60 | -0.19% | 7,176 |
| May 14, 2026 | 7.66 | 7.70 | 7.57 | 7.61 | 7.61 | 0.71% | 4,469 |
| May 13, 2026 | 7.56 | 7.61 | 7.50 | 7.56 | 7.56 | 0.42% | 22,992 |
| May 12, 2026 | 7.52 | 7.75 | 7.36 | 7.53 | 7.52 | 2.24% | 9,428 |
| May 11, 2026 | 7.28 | 7.39 | 7.26 | 7.36 | 7.36 | -0.74% | 1,570 |
| May 8, 2026 | 7.56 | 7.58 | 7.37 | 7.42 | 7.41 | -1.05% | 4,485 |
| May 7, 2026 | 7.52 | 7.54 | 7.41 | 7.49 | 7.49 | 0.31% | 10,476 |
| May 6, 2026 | 7.38 | 7.61 | 7.45 | 7.47 | 7.47 | 1.91% | 4,088 |
| May 5, 2026 | 7.24 | 7.40 | 7.30 | 7.33 | 7.33 | 0.27% | 4,606 |
| May 4, 2026 | 7.44 | 7.46 | 7.31 | 7.31 | 7.31 | -1.42% | 9,615 |
| Apr 30, 2026 | 7.45 | 7.47 | 7.36 | 7.42 | 7.42 | -0.83% | 9,817 |
| Apr 29, 2026 | 7.47 | 7.55 | 7.45 | 7.48 | 7.48 | -0.18% | 7,642 |
| Apr 28, 2026 | 7.44 | 7.51 | 7.45 | 7.49 | 7.49 | 0.54% | 45,967 |
| Apr 27, 2026 | 7.33 | 7.53 | 7.43 | 7.45 | 7.45 | 2.76% | 10,948 |
| Apr 24, 2026 | 7.33 | 7.32 | 7.25 | 7.25 | 7.25 | -0.99% | 43,191 |
| Apr 23, 2026 | 7.22 | 7.35 | 7.23 | 7.32 | 7.32 | 0.59% | 7,638 |
| Apr 22, 2026 | 7.22 | 7.38 | 7.24 | 7.28 | 7.28 | -0.82% | 7,230 |
| Apr 21, 2026 | 7.48 | 7.50 | 7.34 | 7.34 | 7.34 | -0.27% | 3,118 |
| Apr 20, 2026 | 7.47 | 7.49 | 7.36 | 7.36 | 7.36 | - | 3,817 |
| Apr 17, 2026 | 7.28 | 7.48 | 7.27 | 7.36 | 7.36 | 1.80% | 14,202 |
| Apr 16, 2026 | 7.27 | 7.25 | 7.20 | 7.23 | 7.23 | 0.70% | 9,330 |
| Apr 15, 2026 | 7.17 | 7.24 | 7.18 | 7.18 | 7.18 | -0.42% | 2,135 |
| Apr 14, 2026 | 7.07 | 7.28 | 7.11 | 7.21 | 7.21 | 1.26% | 323,055 |
| Apr 13, 2026 | 7.14 | 7.12 | 7.06 | 7.12 | 7.12 | -0.97% | 340 |
| Apr 10, 2026 | 7.10 | 7.24 | 7.08 | 7.19 | 7.19 | 2.13% | 7,450 |
| Apr 9, 2026 | 7.23 | 7.26 | 7.04 | 7.04 | 7.04 | -3.38% | 11,977 |
| Apr 8, 2026 | 7.15 | 7.32 | 7.21 | 7.29 | 7.29 | 3.79% | 4,848 |
| Apr 7, 2026 | 7.08 | 7.12 | 6.98 | 7.02 | 7.02 | -0.71% | 3,227 |
| Apr 2, 2026 | 7.32 | 7.24 | 7.04 | 7.07 | 7.07 | -1.39% | 5,749 |
| Apr 1, 2026 | 7.25 | 7.20 | 7.11 | 7.17 | 7.17 | 1.72% | 2,269 |
| Mar 31, 2026 | 6.96 | 7.06 | 6.98 | 7.05 | 7.05 | 1.13% | 583 |
| Mar 30, 2026 | 7.55 | 6.97 | 6.79 | 6.97 | 6.97 | 2.05% | 21,973 |
| 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 | -1.26% | 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 | 1.42% | 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 |