Patentus S.A. (WSE:PAT)
Poland · Delayed Price · Currency is PLN 2.930
0.00 (0.00%)
May 6, 2026, 4:20 PM CET
Patentus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 2.93 | 2.93 | 2.88 | 2.93 | 2.93 | - | 3,862 |
| May 5, 2026 | 2.91 | 2.93 | 2.85 | 2.93 | 2.93 | 1.03% | 5,664 |
| May 4, 2026 | 2.91 | 2.91 | 2.83 | 2.90 | 2.90 | 1.75% | 1,574 |
| Apr 30, 2026 | 2.85 | 2.91 | 2.83 | 2.85 | 2.85 | -1.38% | 6,468 |
| Apr 29, 2026 | 2.89 | 2.89 | 2.83 | 2.89 | 2.89 | - | 5,072 |
| Apr 28, 2026 | 2.89 | 2.89 | 2.88 | 2.89 | 2.89 | - | 1,205 |
| Apr 27, 2026 | 2.87 | 2.89 | 2.83 | 2.89 | 2.89 | -0.34% | 1,460 |
| Apr 24, 2026 | 2.90 | 2.90 | 2.89 | 2.90 | 2.90 | 0.69% | 566 |
| Apr 23, 2026 | 2.86 | 2.90 | 2.85 | 2.88 | 2.88 | -0.69% | 3,341 |
| Apr 22, 2026 | 2.89 | 2.90 | 2.84 | 2.90 | 2.90 | 0.35% | 1,672 |
| Apr 21, 2026 | 2.89 | 2.89 | 2.85 | 2.89 | 2.89 | - | 669 |
| Apr 20, 2026 | 2.90 | 2.94 | 2.84 | 2.89 | 2.89 | -0.34% | 2,803 |
| Apr 17, 2026 | 2.83 | 2.90 | 2.80 | 2.90 | 2.90 | 0.35% | 4,447 |
| Apr 16, 2026 | 2.95 | 2.95 | 2.82 | 2.89 | 2.89 | -1.03% | 32,647 |
| Apr 15, 2026 | 2.93 | 2.99 | 2.91 | 2.92 | 2.92 | -2.01% | 8,285 |
| Apr 14, 2026 | 2.99 | 2.99 | 2.91 | 2.98 | 2.98 | -0.33% | 1,925 |
| Apr 13, 2026 | 3.00 | 3.01 | 2.90 | 2.99 | 2.99 | - | 13,940 |
| Apr 10, 2026 | 3.00 | 3.00 | 2.99 | 2.99 | 2.99 | -0.33% | 1,148 |
| Apr 9, 2026 | 3.01 | 3.01 | 2.92 | 3.00 | 3.00 | -0.33% | 6,650 |
| Apr 8, 2026 | 3.03 | 3.03 | 2.94 | 3.01 | 3.01 | -0.99% | 8,334 |
| Apr 7, 2026 | 2.96 | 3.05 | 2.96 | 3.04 | 3.04 | - | 2,634 |
| Apr 2, 2026 | 3.00 | 3.04 | 2.96 | 3.04 | 3.04 | 1.00% | 2,855 |
| Apr 1, 2026 | 3.03 | 3.04 | 2.90 | 3.01 | 3.01 | -0.33% | 1,909 |
| Mar 31, 2026 | 2.91 | 3.03 | 2.91 | 3.02 | 3.02 | 1.68% | 4,017 |
| Mar 30, 2026 | 2.95 | 2.97 | 2.95 | 2.97 | 2.97 | 0.68% | 2,882 |
| Mar 27, 2026 | 2.94 | 2.99 | 2.90 | 2.95 | 2.95 | -1.34% | 7,220 |
| Mar 26, 2026 | 2.95 | 3.07 | 2.86 | 2.99 | 2.99 | -2.61% | 36,510 |
| Mar 25, 2026 | 3.04 | 3.07 | 2.97 | 3.07 | 3.07 | 0.99% | 445 |
| Mar 24, 2026 | 3.05 | 3.10 | 2.93 | 3.04 | 3.04 | -0.33% | 12,182 |
| Mar 23, 2026 | 3.15 | 3.20 | 3.00 | 3.05 | 3.05 | -4.98% | 55,685 |
| 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 |