Patentus S.A. (WSE:PAT)
Poland · Delayed Price · Currency is PLN 1.840
-0.035 (-1.87%)
Nov 5, 2026, 4:29 PM CET
Patentus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1.84 | 1.87 | 1.83 | 1.84 | 1.84 | -1.87% | 2,405 |
| Nov 4, 2026 | 1.88 | 1.88 | 1.84 | 1.88 | 1.88 | -2.09% | 488 |
| Nov 3, 2026 | 1.92 | 1.92 | 1.75 | 1.92 | 1.92 | -1.29% | 8,359 |
| Nov 2, 2026 | 1.88 | 1.95 | 1.87 | 1.94 | 1.94 | 3.19% | 2,177 |
| Oct 30, 2026 | 1.87 | 1.88 | 1.87 | 1.88 | 1.88 | 0.27% | 65 |
| Oct 29, 2026 | 1.82 | 1.89 | 1.82 | 1.88 | 1.88 | - | 3,244 |
| Oct 28, 2026 | 1.84 | 1.88 | 1.84 | 1.88 | 1.88 | - | 505 |
| Oct 27, 2026 | 1.88 | 1.88 | 1.84 | 1.88 | 1.88 | -0.53% | 4,325 |
| Oct 26, 2026 | 1.85 | 1.89 | 1.84 | 1.89 | 1.89 | 2.17% | 1,961 |
| Oct 23, 2026 | 1.92 | 1.92 | 1.83 | 1.85 | 1.85 | -4.90% | 3,202 |
| Oct 22, 2026 | 1.92 | 1.95 | 1.92 | 1.94 | 1.94 | 2.11% | 268 |
| Oct 21, 2026 | 1.86 | 1.91 | 1.85 | 1.90 | 1.90 | -0.26% | 1,556 |
| Oct 20, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.26% | 320 |
| Oct 19, 2026 | 1.91 | 1.91 | 1.90 | 1.90 | 1.90 | -0.26% | 87 |
| Oct 16, 2026 | 1.91 | 1.91 | 1.88 | 1.91 | 1.91 | -0.26% | 3,335 |
| Oct 15, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.53% | 128 |
| Oct 14, 2026 | 1.92 | 1.92 | 1.88 | 1.90 | 1.90 | -0.26% | 4,638 |
| Oct 13, 2026 | 1.90 | 1.91 | 1.88 | 1.91 | 1.91 | 0.53% | 6,451 |
| Oct 12, 2026 | 1.84 | 1.90 | 1.84 | 1.90 | 1.90 | 3.27% | 2,762 |
| Oct 9, 2026 | 1.82 | 1.90 | 1.80 | 1.84 | 1.84 | -2.39% | 3,453 |
| Oct 8, 2026 | 1.82 | 1.88 | 1.82 | 1.88 | 1.88 | -0.27% | 58 |
| Oct 7, 2026 | 1.85 | 1.89 | 1.78 | 1.89 | 1.89 | - | 4,955 |
| Oct 6, 2026 | 1.90 | 1.90 | 1.86 | 1.89 | 1.89 | -0.53% | 872 |
| Oct 5, 2026 | 1.76 | 1.90 | 1.73 | 1.90 | 1.90 | -0.26% | 5,318 |
| Oct 2, 2026 | 1.89 | 1.90 | 1.85 | 1.90 | 1.90 | 3.26% | 1,249 |
| Oct 1, 2026 | 1.81 | 1.95 | 1.81 | 1.84 | 1.84 | - | 2,217 |
| Sep 30, 2026 | 1.85 | 1.85 | 1.80 | 1.84 | 1.84 | -1.08% | 1,831 |
| Sep 29, 2026 | 1.86 | 1.95 | 1.77 | 1.86 | 1.86 | - | 12,795 |
| Sep 28, 2026 | 1.95 | 1.95 | 1.86 | 1.86 | 1.86 | -2.87% | 398 |
| Sep 25, 2026 | 1.86 | 1.92 | 1.84 | 1.92 | 1.92 | -0.26% | 4,241 |
| Sep 24, 2026 | 1.86 | 1.95 | 1.86 | 1.92 | 1.92 | 2.95% | 3,236 |
| Sep 23, 2026 | 1.89 | 1.89 | 1.84 | 1.87 | 1.87 | -1.06% | 11,191 |
| Sep 22, 2026 | 1.86 | 1.89 | 1.86 | 1.89 | 1.89 | 1.34% | 2,376 |
| Sep 21, 2026 | 1.87 | 1.87 | 1.80 | 1.86 | 1.86 | -1.06% | 4,502 |
| Sep 18, 2026 | 1.91 | 1.91 | 1.82 | 1.88 | 1.88 | -1.31% | 12,443 |
| Sep 17, 2026 | 1.85 | 1.91 | 1.76 | 1.91 | 1.91 | 2.97% | 22,042 |
| Sep 16, 2026 | 1.86 | 1.95 | 1.82 | 1.85 | 1.85 | -0.54% | 14,311 |
| Sep 15, 2026 | 1.85 | 1.99 | 1.82 | 1.86 | 1.86 | -2.11% | 143,194 |
| Sep 14, 2026 | 2.07 | 2.09 | 1.90 | 1.90 | 1.90 | -11.63% | 16,628 |
| Sep 11, 2026 | 2.18 | 2.18 | 2.04 | 2.15 | 2.15 | -1.38% | 22,995 |
| Sep 10, 2026 | 2.20 | 2.20 | 2.13 | 2.18 | 2.18 | -0.91% | 10,836 |
| Sep 9, 2026 | 2.20 | 2.22 | 2.19 | 2.20 | 2.20 | -0.90% | 3,937 |
| Sep 8, 2026 | 2.24 | 2.24 | 2.21 | 2.22 | 2.22 | -0.89% | 4,049 |
| Sep 7, 2026 | 2.22 | 2.24 | 2.21 | 2.24 | 2.24 | -0.44% | 1,381 |
| Sep 4, 2026 | 2.25 | 2.25 | 2.20 | 2.25 | 2.25 | - | 1,888 |
| Sep 3, 2026 | 2.25 | 2.25 | 2.20 | 2.25 | 2.25 | - | 5,166 |
| Sep 2, 2026 | 2.23 | 2.25 | 2.20 | 2.25 | 2.25 | -1.75% | 8,624 |
| Sep 1, 2026 | 2.30 | 2.35 | 2.21 | 2.29 | 2.29 | -2.97% | 17,749 |
| Aug 31, 2026 | 2.24 | 2.36 | 2.24 | 2.36 | 2.36 | 4.89% | 5,656 |
| Aug 28, 2026 | 2.25 | 2.25 | 2.19 | 2.25 | 2.25 | 0.90% | 21,818 |