PATRIZIA SE (VIE:P1Z)
Austria
· Delayed Price · Currency is EUR 7.34
-0.19 (-2.52%)
Last updated: Mar 9, 2026, 3:30 PM CET
PATRIZIA SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 7.90 | 7.90 | 7.48 | 7.53 | 7.53 | -4.56% | - |
| Mar 5, 2026 | 7.87 | 8.07 | 7.87 | 7.89 | 7.89 | 0.38% | - |
| Mar 4, 2026 | 7.83 | 7.87 | 7.81 | 7.86 | 7.86 | 1.03% | - |
| Mar 3, 2026 | 8.01 | 8.09 | 7.70 | 7.78 | 7.78 | -2.99% | 154 |
| Mar 2, 2026 | 8.04 | 8.11 | 8.02 | 8.02 | 8.02 | -1.96% | - |
| Feb 27, 2026 | 8.28 | 8.31 | 8.18 | 8.18 | 8.18 | -1.33% | - |
| Feb 26, 2026 | 7.98 | 8.31 | 7.98 | 8.29 | 8.29 | 3.24% | - |
| Feb 25, 2026 | 7.98 | 8.03 | 7.97 | 8.03 | 8.03 | 1.01% | - |
| Feb 24, 2026 | 7.96 | 8.02 | 7.95 | 7.95 | 7.95 | -1.36% | - |
| Feb 23, 2026 | 8.07 | 8.10 | 8.02 | 8.06 | 8.06 | -0.98% | - |
| Feb 20, 2026 | 8.14 | 8.14 | 8.07 | 8.14 | 8.14 | 1.12% | - |
| Feb 19, 2026 | 8.02 | 8.14 | 8.02 | 8.05 | 8.05 | - | - |
| Feb 18, 2026 | 8.18 | 8.19 | 8.05 | 8.05 | 8.05 | -1.35% | - |
| Feb 17, 2026 | 7.97 | 8.16 | 7.97 | 8.16 | 8.16 | 2.13% | - |
| Feb 16, 2026 | 8.02 | 8.04 | 7.99 | 7.99 | 7.99 | 0.38% | - |
| Feb 13, 2026 | 8.01 | 8.04 | 7.96 | 7.96 | 7.96 | -0.75% | - |
| Feb 12, 2026 | 8.16 | 8.19 | 8.02 | 8.02 | 8.02 | -0.87% | - |
| Feb 11, 2026 | 8.27 | 8.27 | 8.09 | 8.09 | 8.09 | -1.22% | - |
| Feb 10, 2026 | 8.18 | 8.19 | 8.16 | 8.19 | 8.19 | 0.37% | - |
| Feb 9, 2026 | 8.11 | 8.16 | 8.11 | 8.16 | 8.16 | 0.74% | - |
| Feb 6, 2026 | 8.05 | 8.10 | 8.03 | 8.10 | 8.10 | 0.50% | - |
| Feb 5, 2026 | 8.20 | 8.20 | 8.06 | 8.06 | 8.06 | -2.42% | - |
| Feb 4, 2026 | 8.18 | 8.29 | 8.18 | 8.26 | 8.26 | 1.35% | - |
| Feb 3, 2026 | 8.36 | 8.36 | 8.15 | 8.15 | 8.15 | -3.55% | - |
| Feb 2, 2026 | 8.47 | 8.57 | 8.45 | 8.45 | 8.45 | -1.17% | - |
| Jan 30, 2026 | 8.72 | 8.79 | 8.55 | 8.55 | 8.55 | -3.17% | - |
| Jan 29, 2026 | 8.86 | 8.86 | 8.78 | 8.83 | 8.83 | 1.38% | - |
| Jan 28, 2026 | 8.52 | 8.73 | 8.52 | 8.71 | 8.71 | 2.47% | - |
| Jan 27, 2026 | 8.82 | 8.84 | 8.50 | 8.50 | 8.50 | -3.30% | - |
| Jan 26, 2026 | 8.74 | 8.82 | 8.74 | 8.79 | 8.79 | 0.80% | - |
| Jan 23, 2026 | 8.41 | 8.72 | 8.39 | 8.72 | 8.72 | 4.93% | - |
| Jan 22, 2026 | 8.04 | 8.40 | 8.04 | 8.31 | 8.31 | 3.75% | - |
| Jan 21, 2026 | 7.99 | 8.02 | 7.94 | 8.01 | 8.01 | - | - |
| Jan 20, 2026 | 8.23 | 8.23 | 8.01 | 8.01 | 8.01 | -3.38% | 300 |
| Jan 19, 2026 | 8.25 | 8.30 | 8.23 | 8.29 | 8.29 | 0.48% | 800 |
| Jan 16, 2026 | 8.34 | 8.34 | 8.25 | 8.25 | 8.25 | -0.48% | - |
| Jan 15, 2026 | 8.26 | 8.36 | 8.26 | 8.29 | 8.29 | 0.97% | - |
| Jan 14, 2026 | 8.28 | 8.28 | 8.21 | 8.21 | 8.21 | -0.73% | - |
| Jan 13, 2026 | 8.23 | 8.29 | 8.19 | 8.27 | 8.27 | -0.60% | - |
| Jan 12, 2026 | 8.41 | 8.41 | 8.26 | 8.32 | 8.32 | -0.72% | - |
| Jan 9, 2026 | 8.51 | 8.51 | 8.38 | 8.38 | 8.38 | -0.83% | - |
| Jan 8, 2026 | 8.49 | 8.50 | 8.36 | 8.45 | 8.45 | 2.30% | - |
| Jan 7, 2026 | 8.28 | 8.45 | 8.26 | 8.26 | 8.26 | -0.12% | - |
| Jan 6, 2026 | 8.15 | 8.30 | 8.15 | 8.27 | 8.27 | 1.72% | - |
| Jan 5, 2026 | 8.08 | 8.13 | 8.08 | 8.13 | 8.13 | 0.99% | - |
| Jan 2, 2026 | 8.13 | 8.13 | 8.05 | 8.05 | 8.05 | -0.98% | - |
| Dec 30, 2025 | 8.10 | 8.21 | 8.10 | 8.13 | 8.13 | -0.61% | - |
| Dec 29, 2025 | 8.06 | 8.18 | 8.06 | 8.18 | 8.18 | 1.74% | - |
| Dec 23, 2025 | 8.18 | 8.18 | 8.04 | 8.04 | 8.04 | -1.59% | - |
| Dec 22, 2025 | 8.25 | 8.25 | 8.12 | 8.17 | 8.17 | -1.21% | - |
| Dec 19, 2025 | 8.33 | 8.33 | 8.23 | 8.27 | 8.27 | -0.96% | - |
| Dec 18, 2025 | 8.30 | 8.40 | 8.30 | 8.35 | 8.35 | -0.12% | - |
| Dec 17, 2025 | 8.23 | 8.38 | 8.23 | 8.36 | 8.36 | 0.72% | 121 |
| Dec 16, 2025 | 8.12 | 8.30 | 8.12 | 8.30 | 8.30 | 0.61% | 300 |
| Dec 15, 2025 | 8.30 | 8.41 | 8.24 | 8.25 | 8.25 | 0.61% | - |
| Dec 12, 2025 | 8.26 | 8.26 | 8.20 | 8.20 | 8.20 | -0.85% | - |
| Dec 11, 2025 | 8.31 | 8.37 | 8.22 | 8.27 | 8.27 | 0.49% | - |
| Dec 10, 2025 | 7.41 | 8.23 | 7.39 | 8.23 | 8.23 | 10.77% | - |
| Dec 9, 2025 | 7.40 | 7.43 | 7.36 | 7.43 | 7.43 | 0.27% | - |
| Dec 8, 2025 | 7.59 | 7.59 | 7.41 | 7.41 | 7.41 | -1.07% | - |
| Dec 5, 2025 | 7.37 | 7.53 | 7.37 | 7.49 | 7.49 | 1.35% | - |
| Dec 4, 2025 | 7.43 | 7.49 | 7.39 | 7.39 | 7.39 | -0.40% | - |
| Dec 3, 2025 | 7.43 | 7.53 | 7.42 | 7.42 | 7.42 | - | - |
| Dec 2, 2025 | 7.65 | 7.65 | 7.42 | 7.42 | 7.42 | -3.26% | - |
| Dec 1, 2025 | 7.83 | 7.83 | 7.67 | 7.67 | 7.67 | -1.79% | - |
| Nov 28, 2025 | 7.83 | 7.83 | 7.75 | 7.81 | 7.81 | 0.13% | - |
| Nov 27, 2025 | 7.67 | 7.80 | 7.66 | 7.80 | 7.80 | 1.96% | - |
| Nov 26, 2025 | 7.57 | 7.66 | 7.48 | 7.65 | 7.65 | 2.41% | - |
| Nov 25, 2025 | 7.51 | 7.51 | 7.42 | 7.47 | 7.47 | 0.54% | - |
| Nov 24, 2025 | 7.33 | 7.43 | 7.33 | 7.43 | 7.43 | 2.34% | 1,000 |
| Nov 21, 2025 | 7.31 | 7.35 | 7.26 | 7.26 | 7.26 | -1.09% | - |
| Nov 20, 2025 | 7.42 | 7.42 | 7.34 | 7.34 | 7.34 | -1.21% | - |
| Nov 19, 2025 | 7.42 | 7.47 | 7.37 | 7.43 | 7.43 | -0.40% | - |
| Nov 18, 2025 | 7.33 | 7.46 | 7.33 | 7.46 | 7.46 | 0.54% | - |
| Nov 17, 2025 | 7.35 | 7.43 | 7.29 | 7.42 | 7.42 | 0.68% | - |
| Nov 14, 2025 | 7.42 | 7.42 | 7.23 | 7.37 | 7.37 | -0.67% | - |
| Nov 13, 2025 | 7.31 | 7.44 | 7.31 | 7.42 | 7.42 | 2.49% | - |
| Nov 12, 2025 | 7.29 | 7.29 | 7.18 | 7.24 | 7.24 | -1.23% | - |
| Nov 11, 2025 | 7.19 | 7.38 | 7.19 | 7.33 | 7.33 | 1.66% | 1,052 |
| Nov 10, 2025 | 7.20 | 7.25 | 7.17 | 7.21 | 7.21 | -0.14% | - |
| Nov 7, 2025 | 7.36 | 7.36 | 7.22 | 7.22 | 7.22 | -1.63% | - |
| Nov 6, 2025 | 7.40 | 7.40 | 7.30 | 7.34 | 7.34 | -0.27% | 400 |
| Nov 5, 2025 | 7.15 | 7.50 | 7.15 | 7.36 | 7.36 | 2.36% | - |
| Nov 4, 2025 | 7.14 | 7.24 | 7.13 | 7.19 | 7.19 | -0.96% | - |
| Nov 3, 2025 | 7.23 | 7.36 | 7.23 | 7.26 | 7.26 | -0.27% | - |
| Oct 31, 2025 | 7.33 | 7.33 | 7.24 | 7.28 | 7.28 | -1.09% | - |
| Oct 30, 2025 | 7.40 | 7.40 | 7.31 | 7.36 | 7.36 | -0.41% | - |
| Oct 29, 2025 | 7.58 | 7.58 | 7.39 | 7.39 | 7.39 | -3.65% | - |
| Oct 28, 2025 | 7.64 | 7.67 | 7.57 | 7.67 | 7.67 | 0.52% | - |
| Oct 27, 2025 | 7.77 | 7.77 | 7.63 | 7.63 | 7.63 | -1.29% | - |
| Oct 24, 2025 | 7.77 | 7.77 | 7.66 | 7.73 | 7.73 | -0.90% | - |
| Oct 23, 2025 | 7.94 | 7.94 | 7.80 | 7.80 | 7.80 | -1.89% | - |
| Oct 22, 2025 | 7.75 | 7.95 | 7.75 | 7.95 | 7.95 | 2.85% | - |
| Oct 21, 2025 | 7.50 | 7.78 | 7.50 | 7.73 | 7.73 | 3.90% | - |
| Oct 20, 2025 | 7.37 | 7.46 | 7.36 | 7.44 | 7.44 | 0.54% | 1,602 |
| Oct 17, 2025 | 7.43 | 7.43 | 7.35 | 7.40 | 7.40 | -1.20% | - |
| Oct 16, 2025 | 7.53 | 7.53 | 7.46 | 7.49 | 7.49 | -0.13% | - |
| Oct 15, 2025 | 7.57 | 7.57 | 7.49 | 7.50 | 7.50 | 0.94% | - |
| Oct 14, 2025 | 7.46 | 7.49 | 7.41 | 7.43 | 7.43 | -0.40% | - |
| Oct 13, 2025 | 7.41 | 7.51 | 7.41 | 7.46 | 7.46 | 1.08% | - |