PATRIZIA SE (VIE:P1Z)
Austria · Delayed Price · Currency is EUR 7.31
+0.04 (0.55%)
At close: Sep 12, 2025
PATRIZIA SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.26 | 7.31 | 7.22 | 7.31 | - | 0.55% | - |
| Sep 11, 2025 | 7.21 | 7.27 | 7.21 | 7.27 | - | 0.14% | - |
| Sep 10, 2025 | 7.31 | 7.31 | 7.23 | 7.26 | - | -0.14% | - |
| Sep 9, 2025 | 7.37 | 7.37 | 7.27 | 7.27 | - | -0.68% | - |
| Sep 8, 2025 | 7.38 | 7.38 | 7.32 | 7.32 | - | -0.14% | - |
| Sep 5, 2025 | 7.29 | 7.34 | 7.26 | 7.33 | - | 1.24% | - |
| Sep 4, 2025 | 7.25 | 7.33 | 7.24 | 7.24 | - | -0.41% | - |
| Sep 3, 2025 | 7.30 | 7.30 | 7.27 | 7.27 | - | -0.55% | - |
| Sep 2, 2025 | 7.36 | 7.40 | 7.31 | 7.31 | - | -2.53% | - |
| Sep 1, 2025 | 7.48 | 7.51 | 7.45 | 7.50 | - | 0.94% | - |
| Aug 29, 2025 | 7.52 | 7.52 | 7.43 | 7.43 | - | -1.59% | - |
| Aug 28, 2025 | 7.61 | 7.61 | 7.52 | 7.55 | - | -0.40% | - |
| Aug 27, 2025 | 7.64 | 7.64 | 7.58 | 7.58 | - | -0.13% | - |
| Aug 26, 2025 | 7.67 | 7.67 | 7.53 | 7.59 | - | -0.65% | - |
| Aug 25, 2025 | 7.72 | 7.74 | 7.64 | 7.64 | - | -1.04% | - |
| Aug 22, 2025 | 7.60 | 7.72 | 7.60 | 7.72 | - | 1.31% | - |
| Aug 21, 2025 | 7.53 | 7.62 | 7.52 | 7.62 | - | 0.93% | - |
| Aug 20, 2025 | 7.48 | 7.55 | 7.46 | 7.55 | - | - | - |
| Aug 19, 2025 | 7.50 | 7.56 | 7.50 | 7.55 | - | 0.40% | - |
| Aug 18, 2025 | 7.57 | 7.58 | 7.52 | 7.52 | - | -0.53% | - |
| Aug 15, 2025 | 7.77 | 7.77 | 7.56 | 7.56 | - | -2.58% | - |
| Aug 14, 2025 | 7.65 | 7.76 | 7.59 | 7.76 | - | 1.57% | 899 |
| Aug 13, 2025 | 7.44 | 7.64 | 7.41 | 7.64 | - | 2.00% | - |
| Aug 12, 2025 | 7.57 | 7.58 | 7.49 | 7.49 | - | -0.79% | - |
| Aug 11, 2025 | 7.51 | 7.63 | 7.51 | 7.55 | - | -0.66% | - |
| Aug 8, 2025 | 7.52 | 7.67 | 7.52 | 7.60 | - | 0.26% | - |
| Aug 7, 2025 | 7.51 | 7.58 | 7.51 | 7.58 | - | 0.93% | - |
| Aug 6, 2025 | 7.58 | 7.58 | 7.49 | 7.51 | - | 1.08% | - |
| Aug 5, 2025 | 7.50 | 7.59 | 7.43 | 7.43 | - | -0.54% | - |
| Aug 4, 2025 | 7.52 | 7.56 | 7.45 | 7.47 | - | -1.32% | - |
| Aug 1, 2025 | 7.78 | 7.78 | 7.57 | 7.57 | - | -2.95% | - |
| Jul 31, 2025 | 7.84 | 7.85 | 7.80 | 7.80 | - | 0.39% | - |
| Jul 30, 2025 | 7.87 | 7.87 | 7.77 | 7.77 | - | -1.15% | - |
| Jul 29, 2025 | 7.90 | 7.90 | 7.86 | 7.86 | - | -0.76% | - |
| Jul 28, 2025 | 7.99 | 7.99 | 7.91 | 7.92 | - | - | - |
| Jul 25, 2025 | 7.97 | 7.97 | 7.88 | 7.92 | - | -0.50% | - |
| Jul 24, 2025 | 7.99 | 7.99 | 7.96 | 7.96 | - | 0.13% | - |
| Jul 23, 2025 | 8.06 | 8.06 | 7.95 | 7.95 | - | -0.38% | - |
| Jul 22, 2025 | 8.06 | 8.06 | 7.96 | 7.98 | - | -0.87% | - |
| Jul 21, 2025 | 7.93 | 8.05 | 7.93 | 8.05 | - | 1.90% | - |
| Jul 18, 2025 | 7.92 | 7.92 | 7.87 | 7.90 | - | 0.13% | - |
| Jul 17, 2025 | 7.99 | 7.99 | 7.89 | 7.89 | - | -1.00% | - |
| Jul 16, 2025 | 7.97 | 7.99 | 7.97 | 7.97 | - | -0.50% | - |
| Jul 15, 2025 | 8.06 | 8.11 | 8.01 | 8.01 | - | -0.74% | - |
| Jul 14, 2025 | 8.17 | 8.17 | 8.05 | 8.07 | - | -0.86% | - |
| Jul 11, 2025 | 8.21 | 8.21 | 8.11 | 8.14 | - | -1.09% | - |
| Jul 10, 2025 | 8.38 | 8.38 | 8.23 | 8.23 | - | -1.79% | - |
| Jul 9, 2025 | 8.30 | 8.38 | 8.30 | 8.38 | - | 2.32% | - |
| Jul 8, 2025 | 8.18 | 8.20 | 8.18 | 8.19 | - | -0.24% | - |
| Jul 7, 2025 | 8.11 | 8.21 | 8.11 | 8.21 | - | 1.48% | - |