Patentus S.A. (WSE:PAT)
Poland · Delayed Price · Currency is PLN 3.820
-0.150 (-3.78%)
Sep 12, 2025, 3:17 PM CET
Patentus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.84 | 3.92 | 3.79 | 3.88 | 3.88 | -2.27% | 18,989 |
| Sep 11, 2025 | 3.88 | 4.04 | 3.87 | 3.97 | 3.97 | 1.79% | 14,295 |
| Sep 10, 2025 | 4.08 | 4.08 | 3.84 | 3.90 | 3.90 | -4.65% | 21,333 |
| Sep 9, 2025 | 3.95 | 4.15 | 3.84 | 4.09 | 4.09 | 4.87% | 125,063 |
| Sep 8, 2025 | 3.74 | 3.98 | 3.74 | 3.90 | 3.90 | 3.72% | 110,021 |
| Sep 5, 2025 | 3.58 | 3.88 | 3.52 | 3.76 | 3.76 | 2.73% | 76,121 |
| Sep 4, 2025 | 3.60 | 3.69 | 3.56 | 3.66 | 3.66 | -0.54% | 19,251 |
| Sep 3, 2025 | 3.58 | 3.76 | 3.58 | 3.68 | 3.68 | 2.22% | 69,251 |
| Sep 2, 2025 | 3.70 | 3.72 | 3.53 | 3.60 | 3.60 | -2.70% | 47,765 |
| Sep 1, 2025 | 3.80 | 3.95 | 3.60 | 3.70 | 3.70 | 5.41% | 103,707 |
| Aug 29, 2025 | 3.35 | 3.51 | 3.31 | 3.51 | 3.51 | 3.54% | 9,082 |
| Aug 28, 2025 | 3.36 | 3.45 | 3.32 | 3.39 | 3.39 | -2.31% | 8,466 |
| Aug 27, 2025 | 3.45 | 3.51 | 3.38 | 3.47 | 3.47 | - | 3,453 |
| Aug 26, 2025 | 3.38 | 3.53 | 3.35 | 3.47 | 3.47 | 0.29% | 9,457 |
| Aug 25, 2025 | 3.46 | 3.51 | 3.35 | 3.46 | 3.46 | - | 9,439 |
| Aug 22, 2025 | 3.45 | 3.48 | 3.34 | 3.46 | 3.46 | -0.86% | 3,491 |
| Aug 21, 2025 | 3.50 | 3.54 | 3.45 | 3.49 | 3.49 | 1.16% | 1,336 |
| Aug 20, 2025 | 3.33 | 3.58 | 3.30 | 3.45 | 3.45 | 2.37% | 25,746 |
| Aug 19, 2025 | 3.39 | 3.39 | 3.29 | 3.37 | 3.37 | -0.59% | 19,443 |
| Aug 18, 2025 | 3.34 | 3.40 | 3.28 | 3.39 | 3.39 | -1.17% | 11,550 |
| Aug 14, 2025 | 3.40 | 3.43 | 3.32 | 3.43 | 3.43 | 0.59% | 2,060 |
| Aug 13, 2025 | 3.39 | 3.45 | 3.32 | 3.41 | 3.41 | 0.59% | 3,938 |
| Aug 12, 2025 | 3.40 | 3.45 | 3.39 | 3.39 | 3.39 | -1.45% | 3,853 |
| Aug 11, 2025 | 3.46 | 3.49 | 3.24 | 3.44 | 3.44 | -0.58% | 45,744 |
| Aug 8, 2025 | 3.50 | 3.50 | 3.45 | 3.46 | 3.46 | -1.70% | 2,773 |
| Aug 7, 2025 | 3.48 | 3.55 | 3.47 | 3.52 | 3.52 | -1.12% | 3,278 |
| Aug 6, 2025 | 3.45 | 3.56 | 3.45 | 3.56 | 3.56 | 1.14% | 809 |
| Aug 5, 2025 | 3.52 | 3.54 | 3.44 | 3.52 | 3.52 | -1.95% | 13,593 |
| 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 |