PATRIZIA SE (VIE:P1Z)
Austria · Delayed Price · Currency is EUR 6.73
-0.07 (-1.03%)
At close: Oct 8, 2026
VIE:P1Z Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 6.81 | 6.81 | 6.71 | 6.73 | 6.73 | -1.03% | - |
| Oct 7, 2026 | 6.89 | 6.90 | 6.80 | 6.80 | 6.80 | - | - |
| Oct 6, 2026 | 6.80 | 6.84 | 6.80 | 6.80 | 6.80 | -0.15% | - |
| Oct 5, 2026 | 6.85 | 6.85 | 6.78 | 6.81 | 6.81 | -0.58% | - |
| Oct 2, 2026 | 6.73 | 6.85 | 6.73 | 6.85 | 6.85 | 0.88% | - |
| Oct 1, 2026 | 6.74 | 6.79 | 6.65 | 6.79 | 6.79 | -1.16% | - |
| Sep 30, 2026 | 6.94 | 6.94 | 6.87 | 6.87 | 6.87 | - | - |
| Sep 29, 2026 | 6.80 | 6.87 | 6.80 | 6.87 | 6.87 | - | - |
| Sep 28, 2026 | 6.85 | 6.89 | 6.85 | 6.87 | 6.87 | 0.59% | - |
| Sep 25, 2026 | 6.85 | 6.85 | 6.83 | 6.83 | 6.83 | -0.58% | - |
| Sep 24, 2026 | 6.87 | 6.87 | 6.85 | 6.87 | 6.87 | -0.72% | - |
| Sep 23, 2026 | 6.95 | 6.95 | 6.89 | 6.92 | 6.92 | -0.86% | - |
| Sep 22, 2026 | 6.97 | 6.98 | 6.88 | 6.98 | 6.98 | 0.29% | - |
| Sep 21, 2026 | 6.74 | 6.96 | 6.74 | 6.96 | 6.96 | 2.81% | - |
| Sep 18, 2026 | 6.89 | 6.89 | 6.77 | 6.77 | 6.77 | -2.31% | - |
| Sep 17, 2026 | 6.85 | 6.93 | 6.85 | 6.93 | 6.93 | 1.17% | - |
| Sep 16, 2026 | 6.91 | 6.91 | 6.85 | 6.85 | 6.85 | -0.44% | - |
| Sep 15, 2026 | 6.82 | 6.88 | 6.79 | 6.88 | 6.88 | -0.15% | - |
| Sep 14, 2026 | 6.93 | 6.93 | 6.89 | 6.89 | 6.89 | -0.72% | - |
| Sep 11, 2026 | 6.92 | 6.94 | 6.86 | 6.94 | 6.94 | 0.29% | - |
| Sep 10, 2026 | 6.90 | 6.92 | 6.90 | 6.92 | 6.92 | -0.14% | - |
| Sep 9, 2026 | 6.99 | 6.99 | 6.91 | 6.93 | 6.93 | -1.28% | - |
| Sep 8, 2026 | 6.94 | 7.02 | 6.94 | 7.02 | 7.02 | 0.29% | - |
| Sep 7, 2026 | 7.06 | 7.06 | 7.00 | 7.00 | 7.00 | -0.43% | - |
| Sep 4, 2026 | 7.08 | 7.08 | 7.03 | 7.03 | 7.03 | -0.99% | - |
| Sep 3, 2026 | 7.23 | 7.23 | 7.09 | 7.10 | 7.10 | -2.47% | - |
| Sep 2, 2026 | 7.44 | 7.44 | 7.28 | 7.28 | 7.28 | -2.15% | - |
| Sep 1, 2026 | 7.45 | 7.45 | 7.43 | 7.44 | 7.44 | -0.13% | - |
| Aug 31, 2026 | 7.52 | 7.52 | 7.45 | 7.45 | 7.45 | -2.10% | - |
| Aug 28, 2026 | 7.66 | 7.66 | 7.58 | 7.61 | 7.61 | 0.93% | - |
| Aug 27, 2026 | 7.45 | 7.54 | 7.45 | 7.54 | 7.54 | 0.13% | - |
| Aug 26, 2026 | 7.51 | 7.53 | 7.51 | 7.53 | 7.53 | 0.67% | - |
| Aug 25, 2026 | 7.43 | 7.50 | 7.43 | 7.48 | 7.48 | 0.40% | - |
| Aug 24, 2026 | 7.46 | 7.46 | 7.45 | 7.45 | 7.45 | -1.06% | - |
| Aug 21, 2026 | 7.47 | 7.53 | 7.47 | 7.53 | 7.53 | 0.53% | - |
| Aug 20, 2026 | 7.42 | 7.58 | 7.42 | 7.49 | 7.49 | 1.08% | - |
| Aug 19, 2026 | 7.33 | 7.41 | 7.32 | 7.41 | 7.41 | 1.09% | - |
| Aug 18, 2026 | 7.36 | 7.36 | 7.29 | 7.33 | 7.33 | 0.27% | - |
| Aug 17, 2026 | 7.57 | 7.57 | 7.31 | 7.31 | 7.31 | -3.05% | - |
| Aug 14, 2026 | 7.58 | 7.62 | 7.53 | 7.54 | 7.54 | -1.31% | - |
| Aug 13, 2026 | 7.69 | 7.69 | 7.64 | 7.64 | 7.64 | -1.04% | - |
| Aug 12, 2026 | 7.64 | 7.72 | 7.64 | 7.72 | 7.72 | 2.25% | - |
| Aug 11, 2026 | 7.57 | 7.57 | 7.55 | 7.55 | 7.55 | 2.86% | - |
| Aug 10, 2026 | 7.35 | 7.38 | 7.34 | 7.34 | 7.34 | -0.41% | - |
| 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% | - |