Patentus S.A. (WSE:PAT)
Poland · Delayed Price · Currency is PLN 3.080
-0.130 (-4.05%)
Mar 23, 2026, 10:05 AM CET
Patentus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 3.16 | 3.22 | 3.15 | 3.21 | 3.21 | 0.31% | 8,448 |
| Mar 19, 2026 | 3.10 | 3.29 | 3.10 | 3.20 | 3.20 | 1.91% | 16,288 |
| Mar 18, 2026 | 3.15 | 3.17 | 3.09 | 3.14 | 3.14 | -0.32% | 5,938 |
| Mar 17, 2026 | 3.08 | 3.15 | 3.06 | 3.15 | 3.15 | 1.94% | 8,873 |
| Mar 16, 2026 | 3.13 | 3.13 | 3.06 | 3.09 | 3.09 | -1.90% | 10,618 |
| Mar 13, 2026 | 3.14 | 3.16 | 3.10 | 3.15 | 3.15 | - | 2,324 |
| Mar 12, 2026 | 3.13 | 3.17 | 3.08 | 3.15 | 3.15 | -0.63% | 2,954 |
| Mar 11, 2026 | 3.14 | 3.17 | 3.13 | 3.17 | 3.17 | 0.32% | 4,329 |
| Mar 10, 2026 | 3.11 | 3.18 | 3.11 | 3.16 | 3.16 | 1.28% | 9,192 |
| Mar 9, 2026 | 3.10 | 3.12 | 3.00 | 3.12 | 3.12 | -0.64% | 8,426 |
| Mar 6, 2026 | 3.12 | 3.14 | 3.07 | 3.14 | 3.14 | - | 1,646 |
| Mar 5, 2026 | 3.11 | 3.14 | 3.08 | 3.14 | 3.14 | -1.26% | 7,543 |
| Mar 4, 2026 | 3.02 | 3.18 | 3.02 | 3.18 | 3.18 | 3.92% | 8,809 |
| Mar 3, 2026 | 3.16 | 3.16 | 3.00 | 3.06 | 3.06 | -3.47% | 47,947 |
| Mar 2, 2026 | 3.46 | 3.46 | 3.12 | 3.17 | 3.17 | -8.65% | 69,160 |
| Feb 27, 2026 | 3.39 | 3.47 | 3.35 | 3.47 | 3.47 | 2.36% | 3,495 |
| Feb 26, 2026 | 3.29 | 3.49 | 3.29 | 3.39 | 3.39 | 3.35% | 22,573 |
| Feb 25, 2026 | 3.29 | 3.34 | 3.28 | 3.28 | 3.28 | -0.30% | 2,458 |
| Feb 24, 2026 | 3.27 | 3.34 | 3.27 | 3.29 | 3.29 | -1.20% | 3,000 |
| Feb 23, 2026 | 3.31 | 3.33 | 3.28 | 3.33 | 3.33 | 0.91% | 1,535 |
| Feb 20, 2026 | 3.33 | 3.39 | 3.26 | 3.30 | 3.30 | -2.65% | 19,668 |
| Feb 19, 2026 | 3.51 | 3.52 | 3.32 | 3.39 | 3.39 | -3.69% | 38,077 |
| Feb 18, 2026 | 3.55 | 3.55 | 3.44 | 3.52 | 3.52 | 0.86% | 7,801 |
| Feb 17, 2026 | 3.60 | 3.60 | 3.44 | 3.49 | 3.49 | -0.29% | 9,103 |
| Feb 16, 2026 | 3.47 | 3.63 | 3.41 | 3.50 | 3.50 | 0.86% | 37,659 |
| Feb 13, 2026 | 3.50 | 3.50 | 3.40 | 3.47 | 3.47 | -0.86% | 7,188 |
| Feb 12, 2026 | 3.46 | 3.55 | 3.38 | 3.50 | 3.50 | -0.85% | 8,000 |
| Feb 11, 2026 | 3.47 | 3.55 | 3.45 | 3.53 | 3.53 | 1.15% | 12,150 |
| Feb 10, 2026 | 3.47 | 3.51 | 3.32 | 3.49 | 3.49 | 0.29% | 13,417 |
| Feb 9, 2026 | 3.39 | 3.53 | 3.36 | 3.48 | 3.48 | 2.65% | 12,316 |
| Feb 6, 2026 | 3.43 | 3.43 | 3.25 | 3.39 | 3.39 | 0.30% | 3,761 |
| Feb 5, 2026 | 3.43 | 3.45 | 3.35 | 3.38 | 3.38 | -1.46% | 15,140 |
| Feb 4, 2026 | 3.35 | 3.44 | 3.32 | 3.43 | 3.43 | 3.31% | 13,537 |
| Feb 3, 2026 | 3.29 | 3.40 | 3.22 | 3.32 | 3.32 | 0.91% | 16,020 |
| Feb 2, 2026 | 3.44 | 3.44 | 3.29 | 3.29 | 3.29 | -4.64% | 10,129 |
| Jan 30, 2026 | 3.28 | 3.58 | 3.20 | 3.45 | 3.45 | 5.83% | 42,858 |
| Jan 29, 2026 | 3.09 | 3.38 | 3.06 | 3.26 | 3.26 | 6.19% | 26,747 |
| Jan 28, 2026 | 3.12 | 3.12 | 3.05 | 3.07 | 3.07 | -1.60% | 2,478 |
| Jan 27, 2026 | 3.14 | 3.14 | 3.05 | 3.12 | 3.12 | -0.64% | 15,690 |
| Jan 26, 2026 | 3.14 | 3.14 | 3.10 | 3.14 | 3.14 | 0.64% | 7,936 |
| Jan 23, 2026 | 3.03 | 3.21 | 2.99 | 3.12 | 3.12 | 2.97% | 30,377 |
| Jan 22, 2026 | 3.05 | 3.07 | 3.00 | 3.03 | 3.03 | -0.66% | 10,420 |
| Jan 21, 2026 | 3.05 | 3.06 | 3.02 | 3.05 | 3.05 | - | 3,387 |
| Jan 20, 2026 | 3.00 | 3.06 | 3.00 | 3.05 | 3.05 | 1.67% | 4,060 |
| Jan 19, 2026 | 3.08 | 3.10 | 3.00 | 3.00 | 3.00 | -2.60% | 21,490 |
| Jan 16, 2026 | 3.03 | 3.08 | 3.00 | 3.08 | 3.08 | -0.32% | 9,721 |
| Jan 15, 2026 | 3.09 | 3.09 | 3.05 | 3.09 | 3.09 | - | 3,884 |
| Jan 14, 2026 | 3.08 | 3.09 | 3.02 | 3.09 | 3.09 | 0.32% | 17,832 |
| Jan 13, 2026 | 3.12 | 3.12 | 3.03 | 3.08 | 3.08 | -0.65% | 16,197 |
| Jan 12, 2026 | 3.10 | 3.15 | 3.06 | 3.10 | 3.10 | - | 4,590 |