PATRIZIA SE (VIE:P1Z)
Austria · Delayed Price · Currency is EUR 8.04
-0.13 (-1.59%)
Last updated: Dec 23, 2025, 8:55 AM CET
PATRIZIA SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 8.18 | 8.18 | 8.04 | 8.04 | 8.04 | -1.59% | - |
| Dec 22, 2025 | 8.25 | 8.25 | 8.12 | 8.17 | 8.17 | -1.21% | - |
| Dec 19, 2025 | 8.33 | 8.33 | 8.23 | 8.27 | 8.27 | -0.96% | - |
| Dec 18, 2025 | 8.30 | 8.40 | 8.30 | 8.35 | 8.35 | -0.12% | - |
| Dec 17, 2025 | 8.23 | 8.38 | 8.23 | 8.36 | 8.36 | 0.72% | 121 |
| Dec 16, 2025 | 8.12 | 8.30 | 8.12 | 8.30 | 8.30 | 0.61% | 300 |
| Dec 15, 2025 | 8.30 | 8.41 | 8.24 | 8.25 | 8.25 | 0.61% | - |
| Dec 12, 2025 | 8.26 | 8.26 | 8.20 | 8.20 | 8.20 | -0.85% | - |
| Dec 11, 2025 | 8.31 | 8.37 | 8.22 | 8.27 | 8.27 | 0.49% | - |
| Dec 10, 2025 | 7.41 | 8.23 | 7.39 | 8.23 | 8.23 | 10.77% | - |
| Dec 9, 2025 | 7.40 | 7.43 | 7.36 | 7.43 | 7.43 | 0.27% | - |
| Dec 8, 2025 | 7.59 | 7.59 | 7.41 | 7.41 | 7.41 | -1.07% | - |
| Dec 5, 2025 | 7.37 | 7.53 | 7.37 | 7.49 | 7.49 | 1.35% | - |
| Dec 4, 2025 | 7.43 | 7.49 | 7.39 | 7.39 | 7.39 | -0.40% | - |
| Dec 3, 2025 | 7.43 | 7.53 | 7.42 | 7.42 | 7.42 | - | - |
| Dec 2, 2025 | 7.65 | 7.65 | 7.42 | 7.42 | 7.42 | -3.26% | - |
| Dec 1, 2025 | 7.83 | 7.83 | 7.67 | 7.67 | 7.67 | -1.79% | - |
| Nov 28, 2025 | 7.83 | 7.83 | 7.75 | 7.81 | 7.81 | 0.13% | - |
| Nov 27, 2025 | 7.67 | 7.80 | 7.66 | 7.80 | 7.80 | 1.96% | - |
| Nov 26, 2025 | 7.57 | 7.66 | 7.48 | 7.65 | 7.65 | 2.41% | - |
| Nov 25, 2025 | 7.51 | 7.51 | 7.42 | 7.47 | 7.47 | 0.54% | - |
| Nov 24, 2025 | 7.33 | 7.43 | 7.33 | 7.43 | 7.43 | 2.34% | 1,000 |
| Nov 21, 2025 | 7.31 | 7.35 | 7.26 | 7.26 | 7.26 | -1.09% | - |
| Nov 20, 2025 | 7.42 | 7.42 | 7.34 | 7.34 | 7.34 | -1.21% | - |
| Nov 19, 2025 | 7.42 | 7.47 | 7.37 | 7.43 | 7.43 | -0.40% | - |
| Nov 18, 2025 | 7.33 | 7.46 | 7.33 | 7.46 | 7.46 | 0.54% | - |
| Nov 17, 2025 | 7.35 | 7.43 | 7.29 | 7.42 | 7.42 | 0.68% | - |
| Nov 14, 2025 | 7.42 | 7.42 | 7.23 | 7.37 | 7.37 | -0.67% | - |
| Nov 13, 2025 | 7.31 | 7.44 | 7.31 | 7.42 | 7.42 | 2.49% | - |
| Nov 12, 2025 | 7.29 | 7.29 | 7.18 | 7.24 | 7.24 | -1.23% | - |
| Nov 11, 2025 | 7.19 | 7.38 | 7.19 | 7.33 | 7.33 | 1.66% | 1,052 |
| Nov 10, 2025 | 7.20 | 7.25 | 7.17 | 7.21 | 7.21 | -0.14% | - |
| Nov 7, 2025 | 7.36 | 7.36 | 7.22 | 7.22 | 7.22 | -1.63% | - |
| Nov 6, 2025 | 7.40 | 7.40 | 7.30 | 7.34 | 7.34 | -0.27% | 400 |
| Nov 5, 2025 | 7.15 | 7.50 | 7.15 | 7.36 | 7.36 | 2.36% | - |
| Nov 4, 2025 | 7.14 | 7.24 | 7.13 | 7.19 | 7.19 | -0.96% | - |
| Nov 3, 2025 | 7.23 | 7.36 | 7.23 | 7.26 | 7.26 | -0.27% | - |
| Oct 31, 2025 | 7.33 | 7.33 | 7.24 | 7.28 | 7.28 | -1.09% | - |
| Oct 30, 2025 | 7.40 | 7.40 | 7.31 | 7.36 | 7.36 | -0.41% | - |
| Oct 29, 2025 | 7.58 | 7.58 | 7.39 | 7.39 | 7.39 | -3.65% | - |
| Oct 28, 2025 | 7.64 | 7.67 | 7.57 | 7.67 | 7.67 | 0.52% | - |
| Oct 27, 2025 | 7.77 | 7.77 | 7.63 | 7.63 | 7.63 | -1.29% | - |
| Oct 24, 2025 | 7.77 | 7.77 | 7.66 | 7.73 | 7.73 | -0.90% | - |
| Oct 23, 2025 | 7.94 | 7.94 | 7.80 | 7.80 | 7.80 | -1.89% | - |
| Oct 22, 2025 | 7.75 | 7.95 | 7.75 | 7.95 | 7.95 | 2.85% | - |
| Oct 21, 2025 | 7.50 | 7.78 | 7.50 | 7.73 | 7.73 | 3.90% | - |
| Oct 20, 2025 | 7.37 | 7.46 | 7.36 | 7.44 | 7.44 | 0.54% | 1,602 |
| Oct 17, 2025 | 7.43 | 7.43 | 7.35 | 7.40 | 7.40 | -1.20% | - |
| Oct 16, 2025 | 7.53 | 7.53 | 7.46 | 7.49 | 7.49 | -0.13% | - |
| Oct 15, 2025 | 7.57 | 7.57 | 7.49 | 7.50 | 7.50 | 0.94% | - |