PATRIZIA SE (VIE:P1Z)
Austria · Delayed Price · Currency is EUR 7.37
+0.06 (0.82%)
At close: Aug 7, 2026
VIE:P1Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 7.33 | 7.38 | 7.31 | 7.37 | 7.37 | 0.82% | - |
| Aug 6, 2026 | 7.32 | 7.32 | 7.31 | 7.31 | 7.31 | -0.27% | - |
| Aug 5, 2026 | 7.35 | 7.35 | 7.29 | 7.33 | 7.33 | -0.27% | - |
| Aug 4, 2026 | 7.24 | 7.35 | 7.24 | 7.35 | 7.35 | 1.38% | 600 |
| Aug 3, 2026 | 7.32 | 7.36 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Jul 31, 2026 | 7.26 | 7.32 | 7.26 | 7.30 | 7.30 | -0.27% | - |
| Jul 30, 2026 | 7.30 | 7.33 | 7.29 | 7.32 | 7.32 | 0.27% | - |
| Jul 29, 2026 | 7.31 | 7.39 | 7.30 | 7.30 | 7.30 | -0.14% | - |
| Jul 28, 2026 | 7.42 | 7.43 | 7.31 | 7.31 | 7.31 | -1.62% | - |
| Jul 27, 2026 | 7.24 | 7.43 | 7.24 | 7.43 | 7.43 | 3.48% | 566 |
| Jul 24, 2026 | 7.17 | 7.23 | 7.17 | 7.18 | 7.18 | -0.42% | - |
| Jul 23, 2026 | 7.37 | 7.37 | 7.21 | 7.21 | 7.21 | -2.57% | - |
| Jul 22, 2026 | 7.38 | 7.45 | 7.38 | 7.40 | 7.40 | - | - |
| Jul 21, 2026 | 7.50 | 7.50 | 7.34 | 7.40 | 7.40 | -1.86% | - |
| Jul 20, 2026 | 7.41 | 7.54 | 7.41 | 7.54 | 7.54 | 1.21% | - |
| Jul 17, 2026 | 7.43 | 7.45 | 7.36 | 7.45 | 7.45 | -0.13% | - |
| Jul 16, 2026 | 7.49 | 7.52 | 7.46 | 7.46 | 7.46 | -0.27% | - |
| Jul 15, 2026 | 7.38 | 7.48 | 7.34 | 7.48 | 7.48 | 0.13% | - |
| Jul 14, 2026 | 7.77 | 7.77 | 7.43 | 7.47 | 7.47 | -5.68% | - |
| Jul 13, 2026 | 8.34 | 8.34 | 7.92 | 7.92 | 7.92 | -4.92% | - |
| Jul 10, 2026 | 8.27 | 8.36 | 8.27 | 8.33 | 8.33 | 0.48% | - |
| Jul 9, 2026 | 8.22 | 8.29 | 8.19 | 8.29 | 8.29 | 1.22% | - |
| Jul 8, 2026 | 8.12 | 8.21 | 8.12 | 8.19 | 8.19 | 0.24% | - |
| Jul 7, 2026 | 8.11 | 8.17 | 8.07 | 8.17 | 8.17 | 1.11% | - |
| Jul 6, 2026 | 7.98 | 8.08 | 7.98 | 8.08 | 8.08 | 0.62% | - |
| Jul 3, 2026 | 7.90 | 8.03 | 7.90 | 8.03 | 8.03 | 1.13% | - |
| Jul 2, 2026 | 7.70 | 7.97 | 7.70 | 7.94 | 7.94 | 1.53% | - |
| Jul 1, 2026 | 7.73 | 7.82 | 7.70 | 7.82 | 7.82 | 0.90% | - |
| Jun 30, 2026 | 7.76 | 7.77 | 7.71 | 7.75 | 7.75 | 0.65% | - |
| Jun 29, 2026 | 7.74 | 7.74 | 7.66 | 7.70 | 7.70 | -0.90% | - |
| Jun 26, 2026 | 7.64 | 7.77 | 7.64 | 7.77 | 7.77 | 0.65% | - |
| Jun 25, 2026 | 7.98 | 7.98 | 7.67 | 7.72 | 7.72 | -2.89% | 600 |
| Jun 24, 2026 | 7.84 | 7.95 | 7.84 | 7.95 | 7.95 | 1.79% | - |
| Jun 23, 2026 | 7.69 | 7.81 | 7.69 | 7.81 | 7.81 | 0.64% | - |
| Jun 22, 2026 | 7.70 | 7.76 | 7.64 | 7.76 | 7.76 | 0.26% | - |
| Jun 19, 2026 | 7.74 | 7.74 | 7.72 | 7.74 | 7.74 | -0.13% | - |
| Jun 18, 2026 | 7.86 | 7.86 | 7.71 | 7.75 | 7.75 | -1.27% | - |
| Jun 17, 2026 | 7.75 | 7.90 | 7.75 | 7.85 | 7.85 | 1.82% | - |
| Jun 16, 2026 | 7.87 | 7.87 | 7.71 | 7.71 | 7.71 | -2.41% | - |
| Jun 15, 2026 | 8.04 | 8.04 | 7.83 | 7.90 | 7.90 | 0.64% | - |
| Jun 12, 2026 | 7.77 | 7.95 | 7.77 | 7.85 | 7.85 | 1.82% | - |
| Jun 11, 2026 | 7.45 | 7.72 | 7.45 | 7.71 | 7.71 | 3.49% | - |
| Jun 10, 2026 | 7.64 | 7.81 | 7.64 | 7.81 | 7.45 | 3.72% | - |
| Jun 9, 2026 | 7.44 | 7.57 | 7.44 | 7.53 | 7.18 | 0.53% | - |
| Jun 8, 2026 | 7.43 | 7.49 | 7.43 | 7.49 | 7.14 | -0.53% | - |
| Jun 5, 2026 | 7.44 | 7.53 | 7.44 | 7.53 | 7.18 | 1.07% | - |
| Jun 4, 2026 | 7.33 | 7.45 | 7.33 | 7.45 | 7.11 | 2.05% | - |
| Jun 3, 2026 | 7.36 | 7.36 | 7.23 | 7.30 | 6.96 | -2.14% | - |
| Jun 2, 2026 | 7.55 | 7.55 | 7.42 | 7.46 | 7.12 | 1.22% | - |
| Jun 1, 2026 | 7.56 | 7.56 | 7.37 | 7.37 | 7.03 | -3.66% | - |