Patterson-UTI Energy, Inc. (FRA:PE1)
Germany
· Delayed Price · Currency is EUR 4.960
+0.080 (1.64%)
At close: Dec 3, 2025
Patterson-UTI Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.84% | - |
| Dec 3, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.64% | - |
| Dec 2, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -4.31% | - |
| Dec 1, 2025 | 4.76 | 5.10 | 4.76 | 5.10 | 5.10 | 7.59% | 490 |
| Nov 28, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.67 | - | - |
| Nov 27, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.67 | -0.84% | - |
| Nov 26, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.71 | -6.27% | - |
| Nov 25, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.03 | 9.91% | 4,200 |
| Nov 24, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.57 | 1.31% | - |
| Nov 21, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.51 | -3.78% | - |
| Nov 20, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.69 | -1.65% | - |
| Nov 19, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.77 | - | - |
| Nov 18, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.77 | -3.20% | - |
| Nov 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.93 | 2.88% | - |
| Nov 14, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.79 | -3.76% | - |
| Nov 13, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.98 | -5.61% | - |
| Nov 12, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.27 | 3.88% | - |
| Nov 11, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.08 | -4.63% | - |
| Nov 10, 2025 | 5.10 | 5.40 | 5.10 | 5.40 | 5.32 | 5.88% | 760 |
| Nov 7, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.03 | - | - |
| Nov 6, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.03 | 0.99% | - |
| Nov 5, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.98 | -5.61% | - |
| Nov 4, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.27 | 0.94% | - |
| Nov 3, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.22 | 1.92% | - |
| Oct 31, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.12 | -3.70% | - |
| Oct 30, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.32 | 3.85% | - |
| Oct 29, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.12 | -4.59% | - |
| Oct 28, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.37 | -0.91% | - |
| Oct 27, 2025 | 5.55 | 5.95 | 5.50 | 5.50 | 5.42 | -4.35% | 200 |
| Oct 24, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.67 | 8.49% | - |
| Oct 23, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.22 | 4.95% | - |
| Oct 22, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.98 | -3.81% | - |
| Oct 21, 2025 | 4.80 | 5.25 | 4.80 | 5.25 | 5.17 | 14.13% | 590 |
| Oct 20, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.53 | 1.32% | - |
| Oct 17, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.47 | -4.62% | - |
| Oct 16, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.69 | 0.42% | - |
| Oct 15, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.67 | 0.42% | - |
| Oct 14, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.65 | 4.42% | - |
| Oct 13, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.45 | -5.44% | - |
| Oct 10, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.71 | -2.85% | - |
| Oct 9, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.85 | -6.29% | - |
| Oct 8, 2025 | 4.96 | 5.25 | 4.96 | 5.25 | 5.17 | 9.38% | 400 |
| Oct 7, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.73 | 4.35% | - |
| Oct 6, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.53 | 4.55% | - |
| Oct 3, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.34 | -1.35% | - |
| Oct 2, 2025 | 4.42 | 4.46 | 4.42 | 4.46 | 4.40 | 5.19% | - |
| Oct 1, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.18 | -1.40% | - |
| Sep 30, 2025 | 4.32 | 4.32 | 4.30 | 4.30 | 4.24 | -6.93% | 180 |
| Sep 29, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.55 | -2.53% | - |
| Sep 26, 2025 | 4.56 | 4.74 | 4.56 | 4.74 | 4.67 | 2.16% | - |
| Sep 25, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.57 | 2.65% | - |
| Sep 24, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.45 | 2.73% | - |
| Sep 23, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.34 | 0.46% | - |
| Sep 22, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.32 | -3.52% | - |
| Sep 19, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.47 | 0.89% | - |
| Sep 18, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.43 | -1.75% | - |
| Sep 17, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.51 | 2.23% | - |
| Sep 16, 2025 | 4.42 | 4.48 | 4.42 | 4.48 | 4.41 | -1.75% | - |
| Sep 15, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.49 | -0.44% | - |
| Sep 12, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.51 | 1.33% | - |
| Sep 11, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.45 | -0.44% | - |
| Sep 10, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.47 | -1.73% | - |
| Sep 9, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.55 | -1.28% | - |
| Sep 8, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.61 | -3.31% | - |
| Sep 5, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.77 | 5.68% | - |
| Sep 4, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.51 | -3.78% | - |
| Sep 3, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.69 | -0.83% | - |
| Sep 2, 2025 | 4.72 | 5.00 | 4.72 | 4.80 | 4.73 | - | 1,000 |
| Sep 1, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.66 | -0.83% | - |
| Aug 29, 2025 | 4.80 | 4.84 | 4.80 | 4.84 | 4.70 | 1.68% | - |
| Aug 28, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.62 | 0.85% | - |
| Aug 27, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.59 | -1.26% | - |
| Aug 26, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.64 | - | - |
| Aug 25, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.64 | 6.22% | - |
| Aug 22, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.37 | 2.74% | - |
| Aug 21, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.25 | -1.79% | - |
| Aug 20, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.33 | -0.45% | - |
| Aug 19, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.35 | 0.90% | - |
| Aug 18, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.31 | -5.13% | - |
| Aug 15, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.55 | 1.74% | - |
| Aug 14, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.47 | -0.43% | - |
| Aug 13, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | 4.49 | 2.67% | - |
| Aug 12, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.37 | - | - |
| Aug 11, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.37 | 1.35% | - |
| Aug 8, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.31 | -1.33% | - |
| Aug 7, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.37 | -3.85% | - |
| Aug 6, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.55 | 2.18% | - |
| Aug 5, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.45 | -2.14% | - |
| Aug 4, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.55 | -0.85% | - |
| Aug 1, 2025 | 5.00 | 5.00 | 4.72 | 4.72 | 4.59 | -8.35% | 700 |
| Jul 31, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.00 | -0.96% | - |
| Jul 30, 2025 | 5.35 | 5.35 | 5.20 | 5.20 | 5.05 | 1.96% | - |
| Jul 29, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 4.95 | -0.97% | - |
| Jul 28, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.00 | 1.98% | - |
| Jul 25, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.91 | 2.64% | - |
| Jul 24, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.78 | 1.23% | - |
| Jul 23, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.72 | 0.83% | - |
| Jul 22, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.68 | -2.82% | - |
| Jul 21, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.82 | -1.78% | - |
| Jul 18, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 4.91 | 1.41% | - |