PATRIZIA SE (ETR:PAT)
Germany
· Delayed Price · Currency is EUR 7.50
+0.12 (1.63%)
At close: Dec 5, 2025
PATRIZIA SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 7.43 | 7.58 | 7.37 | 7.38 | 7.38 | -0.27% | 95,340 |
| Oct 9, 2025 | 7.25 | 7.46 | 7.25 | 7.40 | 7.40 | 2.78% | 385,950 |
| Oct 8, 2025 | 7.20 | 7.29 | 7.05 | 7.20 | 7.20 | 0.42% | 336,309 |
| Oct 7, 2025 | 7.28 | 7.28 | 7.13 | 7.17 | 7.17 | -1.24% | 36,785 |
| Oct 6, 2025 | 7.13 | 7.28 | 7.12 | 7.26 | 7.26 | 1.54% | 52,665 |
| Oct 3, 2025 | 7.18 | 7.23 | 7.05 | 7.15 | 7.15 | 0.14% | 37,736 |
| Oct 2, 2025 | 7.10 | 7.14 | 6.99 | 7.14 | 7.14 | 0.85% | 167,307 |
| Oct 1, 2025 | 7.19 | 7.19 | 7.04 | 7.08 | 7.08 | -1.39% | 35,331 |
| Sep 30, 2025 | 7.21 | 7.21 | 7.08 | 7.18 | 7.18 | - | 47,373 |
| Sep 29, 2025 | 7.15 | 7.18 | 7.08 | 7.18 | 7.18 | 1.27% | 18,938 |
| Sep 26, 2025 | 7.09 | 7.09 | 7.03 | 7.09 | 7.09 | 0.71% | 27,013 |
| Sep 25, 2025 | 7.18 | 7.18 | 7.03 | 7.04 | 7.04 | -2.49% | 40,088 |
| Sep 24, 2025 | 7.21 | 7.22 | 7.15 | 7.22 | 7.22 | 0.56% | 18,038 |
| Sep 23, 2025 | 7.14 | 7.23 | 7.14 | 7.18 | 7.18 | 0.84% | 22,774 |
| Sep 22, 2025 | 7.22 | 7.27 | 7.12 | 7.12 | 7.12 | -2.47% | 31,354 |
| Sep 19, 2025 | 7.32 | 7.32 | 7.16 | 7.30 | 7.30 | 0.97% | 86,945 |
| Sep 18, 2025 | 7.26 | 7.33 | 7.22 | 7.23 | 7.23 | - | 19,282 |
| Sep 17, 2025 | 7.19 | 7.26 | 7.19 | 7.23 | 7.23 | 0.84% | 20,214 |
| Sep 16, 2025 | 7.36 | 7.36 | 7.12 | 7.17 | 7.17 | -1.78% | 37,432 |
| Sep 15, 2025 | 7.30 | 7.35 | 7.29 | 7.30 | 7.30 | 0.14% | 23,412 |
| Sep 12, 2025 | 7.30 | 7.36 | 7.16 | 7.29 | 7.29 | 0.83% | 37,017 |
| Sep 11, 2025 | 7.22 | 7.31 | 7.22 | 7.23 | 7.23 | 0.56% | 76,677 |
| Sep 10, 2025 | 7.24 | 7.31 | 7.19 | 7.19 | 7.19 | -1.24% | 30,171 |
| Sep 9, 2025 | 7.34 | 7.35 | 7.23 | 7.28 | 7.28 | -0.68% | 88,483 |
| Sep 8, 2025 | 7.34 | 7.37 | 7.28 | 7.33 | 7.33 | 0.55% | 35,604 |
| Sep 5, 2025 | 7.26 | 7.38 | 7.20 | 7.29 | 7.29 | 0.83% | 90,987 |
| Sep 4, 2025 | 7.28 | 7.36 | 7.20 | 7.23 | 7.23 | -0.55% | 88,439 |
| Sep 3, 2025 | 7.27 | 7.38 | 7.23 | 7.27 | 7.27 | -0.41% | 79,983 |
| Sep 2, 2025 | 7.42 | 7.42 | 7.28 | 7.30 | 7.30 | -2.28% | 93,523 |
| Sep 1, 2025 | 7.45 | 7.57 | 7.41 | 7.47 | 7.47 | 0.54% | 46,600 |
| Aug 29, 2025 | 7.49 | 7.53 | 7.40 | 7.43 | 7.43 | -0.67% | 50,982 |
| Aug 28, 2025 | 7.62 | 7.65 | 7.40 | 7.48 | 7.48 | -1.32% | 29,919 |
| Aug 27, 2025 | 7.62 | 7.70 | 7.56 | 7.58 | 7.58 | -0.26% | 16,548 |
| Aug 26, 2025 | 7.65 | 7.65 | 7.45 | 7.60 | 7.60 | -0.65% | 42,347 |
| Aug 25, 2025 | 7.75 | 7.75 | 7.61 | 7.65 | 7.65 | -1.29% | 15,571 |
| Aug 22, 2025 | 7.51 | 7.79 | 7.51 | 7.75 | 7.75 | 1.97% | 34,973 |
| Aug 21, 2025 | 7.46 | 7.63 | 7.46 | 7.60 | 7.60 | 1.06% | 31,008 |
| Aug 20, 2025 | 7.42 | 7.56 | 7.41 | 7.52 | 7.52 | 0.27% | 28,069 |
| Aug 19, 2025 | 7.53 | 7.57 | 7.50 | 7.50 | 7.50 | -0.13% | 18,495 |
| Aug 18, 2025 | 7.60 | 7.64 | 7.50 | 7.51 | 7.51 | -0.40% | 32,700 |
| Aug 15, 2025 | 7.77 | 7.77 | 7.53 | 7.54 | 7.54 | -2.71% | 29,524 |
| Aug 14, 2025 | 7.50 | 7.77 | 7.50 | 7.75 | 7.75 | 1.57% | 113,731 |
| Aug 13, 2025 | 7.54 | 7.67 | 7.36 | 7.63 | 7.63 | 2.55% | 141,538 |
| Aug 12, 2025 | 7.50 | 7.59 | 7.44 | 7.44 | 7.44 | -1.59% | 44,333 |
| Aug 11, 2025 | 7.44 | 7.66 | 7.44 | 7.56 | 7.56 | 0.53% | 55,588 |
| Aug 8, 2025 | 7.55 | 7.69 | 7.52 | 7.52 | 7.52 | -0.40% | 34,824 |
| Aug 7, 2025 | 7.52 | 7.60 | 7.46 | 7.55 | 7.55 | 0.67% | 67,317 |
| Aug 6, 2025 | 7.55 | 7.61 | 7.43 | 7.50 | 7.50 | -0.40% | 43,042 |
| Aug 5, 2025 | 7.47 | 7.64 | 7.09 | 7.53 | 7.53 | 0.80% | 181,404 |
| Aug 4, 2025 | 7.53 | 7.69 | 7.42 | 7.47 | 7.47 | -1.06% | 42,574 |
| Aug 1, 2025 | 7.80 | 7.80 | 7.51 | 7.55 | 7.55 | -3.82% | 68,580 |
| Jul 31, 2025 | 7.82 | 7.86 | 7.77 | 7.85 | 7.85 | - | 24,207 |
| Jul 30, 2025 | 7.90 | 7.94 | 7.76 | 7.85 | 7.85 | -0.63% | 35,493 |
| Jul 29, 2025 | 7.91 | 7.91 | 7.80 | 7.90 | 7.90 | 0.25% | 13,257 |
| Jul 28, 2025 | 7.99 | 7.99 | 7.88 | 7.88 | 7.88 | -0.13% | 13,780 |
| Jul 25, 2025 | 7.96 | 7.96 | 7.87 | 7.89 | 7.89 | -1.13% | 11,782 |
| Jul 24, 2025 | 8.02 | 8.04 | 7.96 | 7.98 | 7.98 | - | 15,418 |
| Jul 23, 2025 | 8.19 | 8.19 | 7.94 | 7.98 | 7.98 | 0.25% | 20,178 |
| Jul 22, 2025 | 8.08 | 8.08 | 7.92 | 7.96 | 7.96 | -1.61% | 17,521 |
| Jul 21, 2025 | 7.89 | 8.09 | 7.89 | 8.09 | 8.09 | 2.41% | 31,452 |