Patentus S.A. (WSE:PAT)
Poland · Delayed Price · Currency is PLN 3.070
-0.050 (-1.60%)
Jan 28, 2026, 4:49 PM CET
Patentus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 3.09 | 3.14 | 3.05 | 3.10 | 3.10 | 0.65% | 11,016 |
| Jan 8, 2026 | 3.11 | 3.11 | 3.04 | 3.08 | 3.08 | -1.28% | 2,484 |
| Jan 7, 2026 | 3.19 | 3.22 | 3.04 | 3.12 | 3.12 | -2.19% | 33,372 |
| Jan 5, 2026 | 3.24 | 3.24 | 3.08 | 3.19 | 3.19 | -1.54% | 5,266 |
| Jan 2, 2026 | 3.30 | 3.34 | 3.12 | 3.24 | 3.24 | 5.54% | 5,471 |
| Dec 30, 2025 | 3.15 | 3.17 | 3.07 | 3.07 | 3.07 | -2.54% | 12,846 |
| Dec 29, 2025 | 3.14 | 3.23 | 3.10 | 3.15 | 3.15 | -2.48% | 5,684 |
| Dec 23, 2025 | 3.24 | 3.24 | 3.10 | 3.23 | 3.23 | -0.62% | 14,094 |
| Dec 22, 2025 | 3.24 | 3.29 | 3.14 | 3.25 | 3.25 | 0.31% | 5,141 |
| Dec 19, 2025 | 3.24 | 3.24 | 3.14 | 3.24 | 3.24 | - | 52 |
| Dec 18, 2025 | 3.10 | 3.24 | 3.09 | 3.24 | 3.24 | - | 458 |
| Dec 17, 2025 | 3.16 | 3.24 | 3.11 | 3.24 | 3.24 | 0.93% | 2,508 |
| Dec 16, 2025 | 3.19 | 3.26 | 3.11 | 3.21 | 3.21 | 0.63% | 4,632 |
| Dec 15, 2025 | 3.01 | 3.23 | 3.00 | 3.19 | 3.19 | 5.28% | 8,057 |
| Dec 12, 2025 | 2.94 | 3.04 | 2.90 | 3.03 | 3.03 | 5.57% | 21,039 |
| Dec 11, 2025 | 2.96 | 2.96 | 2.87 | 2.87 | 2.87 | -3.04% | 4,510 |
| Dec 10, 2025 | 2.93 | 2.98 | 2.90 | 2.96 | 2.96 | 0.68% | 9,640 |
| Dec 9, 2025 | 2.98 | 3.03 | 2.91 | 2.94 | 2.94 | -2.00% | 16,422 |
| Dec 8, 2025 | 3.09 | 3.12 | 2.93 | 3.00 | 3.00 | -3.23% | 11,865 |
| Dec 5, 2025 | 3.06 | 3.10 | 3.01 | 3.10 | 3.10 | -0.32% | 9,944 |
| Dec 4, 2025 | 3.15 | 3.15 | 3.06 | 3.11 | 3.11 | -0.32% | 3,665 |
| Dec 3, 2025 | 3.13 | 3.18 | 3.09 | 3.12 | 3.12 | -1.58% | 12,213 |
| Dec 2, 2025 | 3.18 | 3.26 | 3.13 | 3.17 | 3.17 | -3.06% | 8,977 |
| Dec 1, 2025 | 3.20 | 3.29 | 3.16 | 3.27 | 3.27 | -1.21% | 6,771 |
| Nov 28, 2025 | 3.25 | 3.38 | 3.15 | 3.31 | 3.31 | 1.85% | 20,798 |
| Nov 27, 2025 | 3.15 | 3.25 | 3.13 | 3.25 | 3.25 | 1.56% | 8,382 |
| Nov 26, 2025 | 3.21 | 3.21 | 3.13 | 3.20 | 3.20 | - | 21,109 |
| Nov 25, 2025 | 3.24 | 3.24 | 3.12 | 3.20 | 3.20 | -1.84% | 16,449 |
| Nov 24, 2025 | 3.30 | 3.36 | 3.25 | 3.26 | 3.26 | -2.40% | 13,097 |
| Nov 21, 2025 | 3.35 | 3.40 | 3.30 | 3.34 | 3.34 | -1.47% | 27,243 |
| Nov 20, 2025 | 3.40 | 3.43 | 3.31 | 3.39 | 3.39 | -0.29% | 10,593 |
| Nov 19, 2025 | 3.44 | 3.44 | 3.35 | 3.40 | 3.40 | -1.16% | 3,675 |
| Nov 18, 2025 | 3.44 | 3.47 | 3.35 | 3.44 | 3.44 | -1.43% | 14,561 |
| Nov 17, 2025 | 3.34 | 3.55 | 3.31 | 3.49 | 3.49 | -2.51% | 32,603 |
| Nov 14, 2025 | 3.54 | 3.66 | 3.51 | 3.58 | 3.58 | -2.19% | 8,956 |
| Nov 13, 2025 | 3.53 | 3.66 | 3.51 | 3.66 | 3.66 | 1.95% | 8,189 |
| Nov 12, 2025 | 3.56 | 3.59 | 3.51 | 3.59 | 3.59 | 0.84% | 3,549 |