PATRIZIA SE (VIE:P1Z)
Austria · Delayed Price · Currency is EUR 7.80
-0.15 (-1.89%)
At close: Oct 23, 2025
PATRIZIA SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 14, 2025 | 7.46 | 7.49 | 7.41 | 7.43 | 7.43 | -0.40% | - |
| Oct 13, 2025 | 7.41 | 7.51 | 7.41 | 7.46 | 7.46 | 1.08% | - |
| Oct 10, 2025 | 7.44 | 7.56 | 7.38 | 7.38 | 7.38 | -0.27% | - |
| Oct 9, 2025 | 7.34 | 7.40 | 7.33 | 7.40 | 7.40 | 2.49% | - |
| Oct 8, 2025 | 7.17 | 7.22 | 7.10 | 7.22 | 7.22 | 0.70% | - |
| Oct 7, 2025 | 7.25 | 7.25 | 7.16 | 7.17 | 7.17 | -0.69% | - |
| Oct 6, 2025 | 7.12 | 7.24 | 7.12 | 7.22 | 7.22 | 1.26% | - |
| Oct 3, 2025 | 7.21 | 7.21 | 7.09 | 7.13 | 7.13 | 0.56% | - |
| Oct 2, 2025 | 7.13 | 7.13 | 7.03 | 7.09 | 7.09 | -0.98% | - |
| Oct 1, 2025 | 7.16 | 7.16 | 7.09 | 7.16 | 7.16 | -0.14% | - |
| Sep 30, 2025 | 7.21 | 7.21 | 7.15 | 7.17 | 7.17 | 0.56% | - |
| Sep 29, 2025 | 7.14 | 7.14 | 7.10 | 7.13 | 7.13 | 1.13% | - |
| Sep 26, 2025 | 7.06 | 7.09 | 7.04 | 7.05 | 7.05 | - | - |
| Sep 25, 2025 | 7.20 | 7.20 | 7.05 | 7.05 | 7.05 | -1.67% | - |
| Sep 24, 2025 | 7.19 | 7.20 | 7.17 | 7.17 | 7.17 | -0.55% | - |
| Sep 23, 2025 | 7.15 | 7.22 | 7.15 | 7.21 | 7.21 | 0.98% | - |
| Sep 22, 2025 | 7.24 | 7.24 | 7.14 | 7.14 | 7.14 | -1.92% | - |
| Sep 19, 2025 | 7.23 | 7.28 | 7.21 | 7.28 | 7.28 | 0.97% | - |
| Sep 18, 2025 | 7.25 | 7.33 | 7.21 | 7.21 | 7.21 | -0.41% | - |
| Sep 17, 2025 | 7.12 | 7.25 | 7.12 | 7.24 | 7.24 | 0.84% | - |
| Sep 16, 2025 | 7.34 | 7.34 | 7.13 | 7.18 | 7.18 | -1.24% | 1,749 |
| Sep 15, 2025 | 7.35 | 7.39 | 7.27 | 7.27 | 7.27 | -0.55% | - |
| Sep 12, 2025 | 7.26 | 7.31 | 7.22 | 7.31 | 7.31 | 0.55% | - |
| Sep 11, 2025 | 7.21 | 7.27 | 7.21 | 7.27 | 7.27 | 0.14% | - |
| Sep 10, 2025 | 7.31 | 7.31 | 7.23 | 7.26 | 7.26 | -0.14% | - |
| Sep 9, 2025 | 7.37 | 7.37 | 7.27 | 7.27 | 7.27 | -0.68% | - |
| Sep 8, 2025 | 7.38 | 7.38 | 7.32 | 7.32 | 7.32 | -0.14% | - |
| Sep 5, 2025 | 7.29 | 7.34 | 7.26 | 7.33 | 7.33 | 1.24% | - |
| Sep 4, 2025 | 7.25 | 7.33 | 7.24 | 7.24 | 7.24 | -0.41% | - |
| Sep 3, 2025 | 7.30 | 7.30 | 7.27 | 7.27 | 7.27 | -0.55% | - |
| Sep 2, 2025 | 7.36 | 7.40 | 7.31 | 7.31 | 7.31 | -2.53% | - |
| Sep 1, 2025 | 7.48 | 7.51 | 7.45 | 7.50 | 7.50 | 0.94% | - |
| Aug 29, 2025 | 7.52 | 7.52 | 7.43 | 7.43 | 7.43 | -1.59% | - |
| Aug 28, 2025 | 7.61 | 7.61 | 7.52 | 7.55 | 7.55 | -0.40% | - |
| Aug 27, 2025 | 7.64 | 7.64 | 7.58 | 7.58 | 7.58 | -0.13% | - |
| Aug 26, 2025 | 7.67 | 7.67 | 7.53 | 7.59 | 7.59 | -0.65% | - |
| Aug 25, 2025 | 7.72 | 7.74 | 7.64 | 7.64 | 7.64 | -1.04% | - |
| Aug 22, 2025 | 7.60 | 7.72 | 7.60 | 7.72 | 7.72 | 1.31% | - |
| Aug 21, 2025 | 7.53 | 7.62 | 7.52 | 7.62 | 7.62 | 0.93% | - |
| Aug 20, 2025 | 7.48 | 7.55 | 7.46 | 7.55 | 7.55 | - | - |
| Aug 19, 2025 | 7.50 | 7.56 | 7.50 | 7.55 | 7.55 | 0.40% | - |
| Aug 18, 2025 | 7.57 | 7.58 | 7.52 | 7.52 | 7.52 | -0.53% | - |
| Aug 15, 2025 | 7.77 | 7.77 | 7.56 | 7.56 | 7.56 | -2.58% | - |