Patentus S.A. (WSE:PAT)
Poland · Delayed Price · Currency is PLN 3.600
-0.010 (-0.28%)
Aug 4, 2025, 4:28 PM CET
MorphoSys AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 3.68 | 3.68 | 3.43 | 3.59 | 3.59 | -0.28% | 8,345 |
| Aug 1, 2025 | 3.63 | 3.64 | 3.56 | 3.60 | 3.60 | -2.17% | 5,084 |
| Jul 31, 2025 | 3.51 | 3.72 | 3.51 | 3.68 | 3.68 | 1.38% | 10,745 |
| Jul 30, 2025 | 3.50 | 3.63 | 3.45 | 3.63 | 3.63 | 2.25% | 6,498 |
| Jul 29, 2025 | 3.42 | 3.55 | 3.41 | 3.55 | 3.55 | 2.31% | 5,123 |
| Jul 28, 2025 | 3.44 | 3.48 | 3.40 | 3.47 | 3.47 | -0.57% | 3,991 |
| Jul 25, 2025 | 3.49 | 3.55 | 3.42 | 3.49 | 3.49 | -1.69% | 3,524 |
| Jul 24, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 1,226 |
| Jul 23, 2025 | 3.54 | 3.58 | 3.47 | 3.55 | 3.55 | 0.28% | 8,869 |
| Jul 22, 2025 | 3.58 | 3.59 | 3.50 | 3.54 | 3.54 | -1.12% | 4,654 |
| Jul 21, 2025 | 3.51 | 3.59 | 3.49 | 3.58 | 3.58 | -0.28% | 1,249 |
| Jul 18, 2025 | 3.59 | 3.59 | 3.50 | 3.59 | 3.59 | - | 1,618 |
| Jul 17, 2025 | 3.59 | 3.60 | 3.47 | 3.59 | 3.59 | - | 13,162 |
| Jul 16, 2025 | 3.59 | 3.59 | 3.50 | 3.59 | 3.59 | - | 1,809 |
| Jul 15, 2025 | 3.57 | 3.65 | 3.50 | 3.59 | 3.59 | 0.84% | 9,727 |
| Jul 14, 2025 | 3.49 | 3.57 | 3.36 | 3.56 | 3.56 | 2.89% | 11,802 |
| Jul 11, 2025 | 3.50 | 3.51 | 3.35 | 3.46 | 3.46 | -1.42% | 9,929 |
| Jul 10, 2025 | 3.44 | 3.52 | 3.40 | 3.51 | 3.51 | 5.09% | 8,861 |
| Jul 9, 2025 | 3.43 | 3.50 | 3.34 | 3.34 | 3.34 | -3.47% | 4,000 |
| Jul 8, 2025 | 3.56 | 3.56 | 3.33 | 3.46 | 3.46 | -2.54% | 28,499 |
| Jul 7, 2025 | 3.56 | 3.57 | 3.43 | 3.55 | 3.55 | 0.85% | 2,264 |
| Jul 4, 2025 | 3.64 | 3.64 | 3.40 | 3.52 | 3.52 | 0.57% | 13,642 |
| Jul 3, 2025 | 3.50 | 3.54 | 3.40 | 3.50 | 3.50 | -1.41% | 6,757 |
| Jul 2, 2025 | 3.60 | 3.60 | 3.53 | 3.55 | 3.55 | -1.39% | 11,413 |
| Jul 1, 2025 | 3.68 | 3.72 | 3.54 | 3.60 | 3.60 | 1.12% | 6,914 |
| Jun 30, 2025 | 3.52 | 3.73 | 3.52 | 3.56 | 3.56 | -9.87% | 19,282 |
| Jun 27, 2025 | 3.94 | 3.95 | 3.81 | 3.95 | 3.70 | 0.77% | 29,322 |
| Jun 26, 2025 | 3.80 | 4.05 | 3.72 | 3.92 | 3.67 | 3.98% | 45,992 |
| Jun 25, 2025 | 3.75 | 3.82 | 3.71 | 3.77 | 3.53 | 0.27% | 3,822 |
| Jun 24, 2025 | 3.75 | 3.84 | 3.70 | 3.76 | 3.52 | -0.27% | 8,783 |
| Jun 23, 2025 | 3.87 | 3.93 | 3.64 | 3.77 | 3.53 | -2.58% | 14,371 |
| Jun 20, 2025 | 3.86 | 3.87 | 3.85 | 3.87 | 3.63 | 0.52% | 1,033 |
| Jun 18, 2025 | 3.83 | 3.88 | 3.78 | 3.85 | 3.61 | -0.77% | 21,631 |
| Jun 17, 2025 | 3.90 | 4.08 | 3.88 | 3.88 | 3.63 | -3.00% | 1,824 |
| Jun 16, 2025 | 3.83 | 4.00 | 3.82 | 4.00 | 3.75 | 1.78% | 19,446 |
| Jun 13, 2025 | 3.85 | 3.94 | 3.82 | 3.93 | 3.68 | -0.25% | 2,153 |
| Jun 12, 2025 | 3.94 | 3.95 | 3.85 | 3.94 | 3.69 | 1.03% | 7,689 |
| Jun 11, 2025 | 3.94 | 3.94 | 3.85 | 3.90 | 3.65 | -1.02% | 8,370 |
| Jun 10, 2025 | 3.93 | 4.02 | 3.85 | 3.94 | 3.69 | -1.99% | 12,298 |
| Jun 9, 2025 | 4.06 | 4.06 | 3.87 | 4.02 | 3.77 | -0.50% | 4,042 |
| Jun 6, 2025 | 3.90 | 4.08 | 3.87 | 4.04 | 3.78 | -0.25% | 7,988 |
| Jun 5, 2025 | 3.96 | 4.08 | 3.90 | 4.05 | 3.79 | 2.27% | 4,388 |
| Jun 4, 2025 | 3.88 | 4.04 | 3.87 | 3.96 | 3.71 | -1.74% | 5,433 |
| Jun 3, 2025 | 4.04 | 4.04 | 3.85 | 4.03 | 3.77 | -0.25% | 12,695 |
| Jun 2, 2025 | 4.00 | 4.08 | 3.97 | 4.04 | 3.78 | - | 5,523 |
| May 30, 2025 | 4.04 | 4.08 | 3.95 | 4.04 | 3.78 | - | 6,204 |
| May 29, 2025 | 4.08 | 4.08 | 3.91 | 4.04 | 3.78 | 1.76% | 4,292 |
| May 28, 2025 | 3.90 | 4.09 | 3.80 | 3.97 | 3.72 | 0.51% | 14,214 |
| May 27, 2025 | 3.96 | 3.99 | 3.79 | 3.95 | 3.70 | -0.25% | 8,950 |
| May 26, 2025 | 4.09 | 4.09 | 3.91 | 3.96 | 3.71 | -2.22% | 16,536 |