PATRIZIA SE (ETR:PAT)
Germany
· Delayed Price · Currency is EUR 7.52
-0.36 (-4.57%)
At close: Mar 6, 2026
PATRIZIA SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.94 | 7.94 | 7.46 | 7.52 | 7.52 | -4.57% | 164,376 |
| Mar 5, 2026 | 7.98 | 8.10 | 7.81 | 7.88 | 7.88 | 0.90% | 86,312 |
| Mar 4, 2026 | 7.83 | 7.92 | 7.63 | 7.81 | 7.81 | -0.26% | 107,511 |
| Mar 3, 2026 | 8.26 | 8.26 | 7.61 | 7.83 | 7.83 | -2.49% | 110,892 |
| Mar 2, 2026 | 8.07 | 8.08 | 7.97 | 8.03 | 8.03 | -1.83% | 68,193 |
| Feb 27, 2026 | 8.24 | 8.42 | 8.11 | 8.18 | 8.18 | -1.92% | 186,715 |
| Feb 26, 2026 | 8.00 | 8.35 | 7.97 | 8.34 | 8.34 | 4.64% | 50,527 |
| Feb 25, 2026 | 8.02 | 8.02 | 7.93 | 7.97 | 7.97 | -0.38% | 34,348 |
| Feb 24, 2026 | 7.97 | 8.10 | 7.93 | 8.00 | 8.00 | 0.38% | 55,134 |
| Feb 23, 2026 | 8.13 | 8.13 | 7.97 | 7.97 | 7.97 | -1.48% | 53,202 |
| Feb 20, 2026 | 8.10 | 8.11 | 8.03 | 8.09 | 8.09 | 0.37% | 114,002 |
| Feb 19, 2026 | 7.96 | 8.14 | 7.96 | 8.06 | 8.06 | 0.12% | 26,223 |
| Feb 18, 2026 | 8.20 | 8.20 | 8.04 | 8.05 | 8.05 | -0.62% | 49,320 |
| Feb 17, 2026 | 7.91 | 8.16 | 7.91 | 8.10 | 8.10 | 1.25% | 51,117 |
| Feb 16, 2026 | 8.10 | 8.10 | 7.89 | 8.00 | 8.00 | 0.63% | 60,183 |
| Feb 13, 2026 | 8.20 | 8.20 | 7.92 | 7.95 | 7.95 | -1.24% | 76,401 |
| Feb 12, 2026 | 8.15 | 8.23 | 8.00 | 8.05 | 8.05 | -0.37% | 67,283 |
| Feb 11, 2026 | 8.29 | 8.29 | 8.08 | 8.08 | 8.08 | -1.46% | 93,542 |
| Feb 10, 2026 | 8.21 | 8.27 | 8.14 | 8.20 | 8.20 | 0.74% | 55,608 |
| Feb 9, 2026 | 8.16 | 8.17 | 8.05 | 8.14 | 8.14 | 0.25% | 45,949 |
| Feb 6, 2026 | 8.06 | 8.12 | 7.98 | 8.12 | 8.12 | 1.00% | 53,373 |
| Feb 5, 2026 | 8.20 | 8.28 | 8.04 | 8.04 | 8.04 | -2.43% | 47,025 |
| Feb 4, 2026 | 8.16 | 8.36 | 8.12 | 8.24 | 8.24 | 1.10% | 126,381 |
| Feb 3, 2026 | 8.34 | 8.35 | 8.06 | 8.15 | 8.15 | -2.98% | 87,019 |
| Feb 2, 2026 | 8.47 | 8.57 | 8.39 | 8.40 | 8.40 | -1.64% | 62,261 |
| Jan 30, 2026 | 8.70 | 8.80 | 8.53 | 8.54 | 8.54 | -2.06% | 70,715 |
| Jan 29, 2026 | 8.90 | 8.90 | 8.72 | 8.72 | 8.72 | 0.11% | 97,877 |
| Jan 28, 2026 | 8.52 | 8.76 | 8.46 | 8.71 | 8.71 | 2.83% | 38,671 |
| Jan 27, 2026 | 8.75 | 8.84 | 8.47 | 8.47 | 8.47 | -4.40% | 38,715 |
| Jan 26, 2026 | 8.72 | 8.86 | 8.64 | 8.86 | 8.86 | 2.19% | 62,970 |
| Jan 23, 2026 | 8.42 | 8.78 | 8.36 | 8.67 | 8.67 | 3.21% | 68,192 |
| Jan 22, 2026 | 8.10 | 8.42 | 8.06 | 8.40 | 8.40 | 4.74% | 158,181 |
| Jan 21, 2026 | 7.94 | 8.05 | 7.90 | 8.02 | 8.02 | - | 30,009 |
| Jan 20, 2026 | 8.22 | 8.23 | 7.91 | 8.02 | 8.02 | -2.91% | 124,395 |
| Jan 19, 2026 | 8.29 | 8.30 | 8.17 | 8.26 | 8.26 | -0.24% | 43,601 |
| Jan 16, 2026 | 8.30 | 8.32 | 8.24 | 8.28 | 8.28 | -0.24% | 10,823 |
| Jan 15, 2026 | 8.29 | 8.40 | 8.27 | 8.30 | 8.30 | 0.73% | 30,864 |
| Jan 14, 2026 | 8.29 | 8.32 | 8.15 | 8.24 | 8.24 | -0.60% | 36,373 |
| Jan 13, 2026 | 8.19 | 8.32 | 8.15 | 8.29 | 8.29 | 0.36% | 21,578 |
| Jan 12, 2026 | 8.36 | 8.37 | 8.17 | 8.26 | 8.26 | -1.20% | 38,029 |
| Jan 9, 2026 | 8.63 | 8.63 | 8.36 | 8.36 | 8.36 | -1.65% | 27,911 |
| Jan 8, 2026 | 8.25 | 8.66 | 8.25 | 8.50 | 8.50 | 3.03% | 84,869 |
| Jan 7, 2026 | 8.30 | 8.53 | 8.20 | 8.25 | 8.25 | -0.60% | 85,731 |
| Jan 6, 2026 | 8.17 | 8.30 | 8.11 | 8.30 | 8.30 | 2.34% | 31,059 |
| Jan 5, 2026 | 8.04 | 8.18 | 8.03 | 8.11 | 8.11 | 0.25% | 39,151 |
| Jan 2, 2026 | 8.19 | 8.19 | 8.00 | 8.09 | 8.09 | -0.61% | 28,319 |
| Dec 30, 2025 | 8.10 | 8.21 | 8.10 | 8.14 | 8.14 | -0.12% | 17,813 |
| Dec 29, 2025 | 8.08 | 8.20 | 8.08 | 8.15 | 8.15 | 0.87% | 28,083 |
| Dec 23, 2025 | 8.48 | 8.48 | 8.00 | 8.08 | 8.08 | -1.46% | 34,739 |
| Dec 22, 2025 | 8.29 | 8.29 | 8.10 | 8.20 | 8.20 | -0.61% | 31,502 |
| Dec 19, 2025 | 8.41 | 8.41 | 8.20 | 8.25 | 8.25 | -2.02% | 59,879 |
| Dec 18, 2025 | 8.26 | 8.44 | 8.26 | 8.42 | 8.42 | 0.48% | 78,475 |
| Dec 17, 2025 | 8.18 | 8.42 | 8.18 | 8.38 | 8.38 | 1.33% | 52,451 |
| Dec 16, 2025 | 7.98 | 8.32 | 7.98 | 8.27 | 8.27 | 0.12% | 59,645 |
| Dec 15, 2025 | 8.38 | 8.43 | 8.22 | 8.26 | 8.26 | 0.49% | 84,472 |
| Dec 12, 2025 | 8.29 | 8.30 | 8.18 | 8.22 | 8.22 | -0.72% | 29,987 |
| Dec 11, 2025 | 8.20 | 8.44 | 8.11 | 8.28 | 8.28 | 0.73% | 149,205 |
| Dec 10, 2025 | 7.39 | 8.60 | 7.37 | 8.22 | 8.22 | 10.93% | 277,670 |
| Dec 9, 2025 | 7.37 | 7.43 | 7.33 | 7.41 | 7.41 | 0.27% | 46,356 |
| Dec 8, 2025 | 7.50 | 7.58 | 7.37 | 7.39 | 7.39 | -1.47% | 31,855 |
| Dec 5, 2025 | 7.33 | 7.54 | 7.33 | 7.50 | 7.50 | 1.63% | 75,383 |
| Dec 4, 2025 | 7.47 | 7.52 | 7.35 | 7.38 | 7.38 | -0.94% | 86,740 |
| Dec 3, 2025 | 7.56 | 7.56 | 7.38 | 7.45 | 7.45 | 0.13% | 100,619 |
| Dec 2, 2025 | 7.70 | 7.70 | 7.39 | 7.44 | 7.44 | -2.87% | 63,364 |
| Dec 1, 2025 | 7.84 | 7.84 | 7.64 | 7.66 | 7.66 | -1.67% | 28,780 |
| Nov 28, 2025 | 7.79 | 7.83 | 7.76 | 7.79 | 7.79 | - | 35,838 |
| Nov 27, 2025 | 7.62 | 7.81 | 7.61 | 7.79 | 7.79 | 2.10% | 46,436 |
| Nov 26, 2025 | 7.60 | 7.69 | 7.46 | 7.63 | 7.63 | 2.55% | 55,963 |
| Nov 25, 2025 | 7.53 | 7.53 | 7.38 | 7.44 | 7.44 | -0.80% | 34,303 |
| Nov 24, 2025 | 7.33 | 7.50 | 7.28 | 7.50 | 7.50 | 3.45% | 142,867 |
| Nov 21, 2025 | 7.34 | 7.35 | 7.23 | 7.25 | 7.25 | -1.23% | 40,567 |
| Nov 20, 2025 | 7.39 | 7.44 | 7.32 | 7.34 | 7.34 | -0.81% | 40,659 |
| Nov 19, 2025 | 7.38 | 7.50 | 7.35 | 7.40 | 7.40 | -0.80% | 43,794 |
| Nov 18, 2025 | 7.31 | 7.46 | 7.28 | 7.46 | 7.46 | - | 63,545 |
| Nov 17, 2025 | 7.32 | 7.52 | 7.24 | 7.46 | 7.46 | 1.63% | 111,259 |
| Nov 14, 2025 | 7.43 | 7.44 | 7.20 | 7.34 | 7.34 | -0.94% | 84,075 |
| Nov 13, 2025 | 7.23 | 7.46 | 7.23 | 7.41 | 7.41 | 2.77% | 42,658 |
| Nov 12, 2025 | 7.32 | 7.33 | 7.17 | 7.21 | 7.21 | -1.10% | 137,411 |
| Nov 11, 2025 | 7.22 | 7.44 | 7.14 | 7.29 | 7.29 | 1.53% | 90,457 |
| Nov 10, 2025 | 7.18 | 7.24 | 7.12 | 7.18 | 7.18 | - | 50,655 |
| Nov 7, 2025 | 7.32 | 7.35 | 7.17 | 7.18 | 7.18 | -2.18% | 96,114 |
| Nov 6, 2025 | 7.40 | 7.41 | 7.31 | 7.34 | 7.34 | -0.27% | 25,556 |
| Nov 5, 2025 | 7.26 | 7.52 | 7.15 | 7.36 | 7.36 | 2.51% | 163,647 |
| Nov 4, 2025 | 7.15 | 7.24 | 7.11 | 7.18 | 7.18 | 0.28% | 68,540 |
| Nov 3, 2025 | 7.25 | 7.33 | 7.16 | 7.16 | 7.16 | -1.24% | 31,611 |
| Oct 31, 2025 | 7.35 | 7.35 | 7.20 | 7.25 | 7.25 | -0.96% | 23,380 |
| Oct 30, 2025 | 7.45 | 7.45 | 7.24 | 7.32 | 7.32 | -0.68% | 110,614 |
| Oct 29, 2025 | 7.60 | 7.61 | 7.37 | 7.37 | 7.37 | -2.90% | 65,616 |
| Oct 28, 2025 | 7.59 | 7.66 | 7.55 | 7.59 | 7.59 | -0.39% | 34,541 |
| Oct 27, 2025 | 7.75 | 7.84 | 7.60 | 7.62 | 7.62 | -1.17% | 26,939 |
| Oct 24, 2025 | 7.80 | 7.81 | 7.64 | 7.71 | 7.71 | -0.77% | 34,948 |
| Oct 23, 2025 | 7.94 | 7.98 | 7.77 | 7.77 | 7.77 | -1.89% | 52,554 |
| Oct 22, 2025 | 7.71 | 7.99 | 7.71 | 7.92 | 7.92 | 2.19% | 101,639 |
| Oct 21, 2025 | 7.49 | 7.83 | 7.49 | 7.75 | 7.75 | 4.45% | 74,180 |
| Oct 20, 2025 | 7.30 | 7.46 | 7.30 | 7.42 | 7.42 | 0.82% | 26,303 |
| Oct 17, 2025 | 7.40 | 7.44 | 7.31 | 7.36 | 7.36 | -1.47% | 42,171 |
| Oct 16, 2025 | 7.46 | 7.50 | 7.42 | 7.47 | 7.47 | -0.53% | 45,641 |
| Oct 15, 2025 | 7.59 | 7.59 | 7.48 | 7.51 | 7.51 | 0.13% | 41,691 |
| Oct 14, 2025 | 7.45 | 7.51 | 7.40 | 7.50 | 7.50 | 0.13% | 106,045 |
| Oct 13, 2025 | 7.45 | 7.56 | 7.38 | 7.49 | 7.49 | 1.49% | 64,331 |