Patrick Industries, Inc. (FRA:PK2)
Germany
· Delayed Price · Currency is EUR 92.50
+1.50 (1.65%)
At close: Dec 3, 2025
Patrick Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -0.54% | - |
| Dec 3, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.50 | 1.65% | - |
| Dec 2, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 91.00 | -0.55% | - |
| Dec 1, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.50 | -0.54% | - |
| Nov 28, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 91.59 | 0.55% | - |
| Nov 27, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.10 | - | - |
| Nov 26, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.10 | 1.67% | - |
| Nov 25, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 89.60 | - | - |
| Nov 24, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 89.60 | 5.88% | - |
| Nov 21, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 84.63 | -1.16% | - |
| Nov 20, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 85.62 | 2.99% | - |
| Nov 19, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.13 | 1.83% | - |
| Nov 18, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.64 | -4.09% | - |
| Nov 17, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.12 | - | - |
| Nov 14, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 85.12 | -3.39% | - |
| Nov 13, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.11 | -1.67% | - |
| Nov 12, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 89.60 | 0.56% | - |
| Nov 11, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.11 | -2.19% | - |
| Nov 10, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 91.10 | 2.23% | - |
| Nov 7, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.11 | -1.65% | - |
| Nov 6, 2025 | 91.00 | 91.00 | 91.00 | 91.00 | 90.60 | 1.11% | - |
| Nov 5, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 89.60 | 3.45% | - |
| Nov 4, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 86.62 | -2.79% | - |
| Nov 3, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.11 | 2.87% | - |
| Oct 31, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 86.62 | 2.96% | - |
| Oct 30, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.13 | -6.11% | - |
| Oct 29, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 89.60 | 1.12% | - |
| Oct 28, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 88.61 | -0.56% | - |
| Oct 27, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.11 | 2.29% | - |
| Oct 24, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.11 | 1.74% | - |
| Oct 23, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 85.62 | 1.78% | - |
| Oct 22, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.13 | 2.42% | - |
| Oct 21, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 82.14 | -0.60% | - |
| Oct 20, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.63 | - | - |
| Oct 17, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.63 | -1.78% | - |
| Oct 16, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.13 | -0.59% | - |
| Oct 15, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 84.63 | 3.66% | - |
| Oct 14, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.64 | -2.38% | - |
| Oct 13, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.63 | 1.20% | - |
| Oct 10, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.63 | -0.60% | - |
| Oct 9, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.13 | -1.76% | - |
| Oct 8, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 84.63 | 0.59% | - |
| Oct 7, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.13 | -3.98% | - |
| Oct 6, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 87.61 | - | - |
| Oct 3, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 87.61 | 1.15% | - |
| Oct 2, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 86.62 | 0.58% | - |
| Oct 1, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.12 | -0.57% | - |
| Sep 30, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 86.62 | -0.57% | - |
| Sep 29, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.11 | 1.16% | - |
| Sep 26, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.12 | -1.14% | - |
| Sep 25, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 87.11 | -1.13% | - |
| Sep 24, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 88.11 | 0.57% | - |
| Sep 23, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 87.61 | -1.12% | - |
| Sep 22, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 88.61 | -1.11% | - |
| Sep 19, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 89.60 | 0.56% | - |
| Sep 18, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.11 | - | - |
| Sep 17, 2025 | 89.50 | 89.50 | 89.50 | 89.50 | 89.11 | -3.24% | - |
| Sep 16, 2025 | 92.50 | 92.50 | 92.50 | 92.50 | 92.09 | -0.54% | - |
| Sep 15, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 92.59 | -3.13% | - |
| Sep 12, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 95.58 | 1.59% | - |
| Sep 11, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.08 | - | - |
| Sep 10, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.08 | -0.53% | - |
| Sep 9, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 94.58 | -1.04% | - |
| Sep 8, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 95.58 | -1.03% | - |
| Sep 5, 2025 | 97.00 | 97.00 | 97.00 | 97.00 | 96.57 | 2.11% | - |
| Sep 4, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 94.58 | 0.53% | - |
| Sep 3, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.08 | - | - |
| Sep 2, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 94.08 | 0.53% | - |
| Sep 1, 2025 | 94.00 | 94.00 | 94.00 | 94.00 | 93.59 | -1.05% | - |
| Aug 29, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 94.58 | -1.55% | - |
| Aug 28, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.07 | - | - |
| Aug 27, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.07 | -1.03% | - |
| Aug 26, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.07 | - | - |
| Aug 25, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.07 | 3.17% | - |
| Aug 22, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 93.74 | - | - |
| Aug 21, 2025 | 94.50 | 94.50 | 94.50 | 94.50 | 93.74 | -0.53% | - |
| Aug 20, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 94.24 | 2.15% | - |
| Aug 19, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 92.26 | -2.11% | - |
| Aug 18, 2025 | 95.00 | 95.00 | 95.00 | 95.00 | 94.24 | -0.52% | - |
| Aug 15, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 94.74 | -0.52% | - |
| Aug 14, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 95.23 | 4.92% | - |
| Aug 13, 2025 | 91.50 | 91.50 | 91.50 | 91.50 | 90.77 | 4.57% | - |
| Aug 12, 2025 | 87.50 | 87.50 | 87.50 | 87.50 | 86.80 | 2.94% | - |
| Aug 11, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 84.32 | -1.16% | - |
| Aug 8, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 85.31 | -1.15% | - |
| Aug 7, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 86.30 | -1.14% | - |
| Aug 6, 2025 | 88.00 | 88.00 | 88.00 | 88.00 | 87.30 | 2.33% | - |
| Aug 5, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 85.31 | 2.38% | - |
| Aug 4, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.33 | - | - |
| Aug 1, 2025 | 84.00 | 84.00 | 84.00 | 84.00 | 83.33 | -5.08% | - |
| Jul 31, 2025 | 88.50 | 88.50 | 88.50 | 88.50 | 87.79 | 1.72% | - |
| Jul 30, 2025 | 87.00 | 87.00 | 87.00 | 87.00 | 86.30 | 1.75% | - |
| Jul 29, 2025 | 85.50 | 85.50 | 85.50 | 85.50 | 84.82 | 1.18% | - |
| Jul 28, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 83.82 | 3.05% | - |
| Jul 25, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 81.34 | -1.80% | - |
| Jul 24, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 82.83 | - | - |
| Jul 23, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 82.83 | 3.09% | - |
| Jul 22, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 80.35 | -0.61% | - |
| Jul 21, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 80.85 | -1.81% | - |
| Jul 18, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.34 | - | - |