Patentus S.A. (WSE:PAT)
Poland
· Delayed Price · Currency is PLN 3.100
-0.010 (-0.32%)
At close: Dec 5, 2025
Patentus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.06 | 3.10 | 3.01 | 3.10 | 3.10 | -0.32% | 9,944 |
| Dec 4, 2025 | 3.15 | 3.15 | 3.06 | 3.11 | 3.11 | -0.32% | 3,665 |
| Dec 3, 2025 | 3.13 | 3.18 | 3.09 | 3.12 | 3.12 | -1.58% | 12,213 |
| Dec 2, 2025 | 3.18 | 3.26 | 3.13 | 3.17 | 3.17 | -3.06% | 8,977 |
| Dec 1, 2025 | 3.20 | 3.29 | 3.16 | 3.27 | 3.27 | -1.21% | 6,771 |
| Nov 28, 2025 | 3.25 | 3.38 | 3.15 | 3.31 | 3.31 | 1.85% | 20,798 |
| Nov 27, 2025 | 3.15 | 3.25 | 3.13 | 3.25 | 3.25 | 1.56% | 8,382 |
| Nov 26, 2025 | 3.21 | 3.21 | 3.13 | 3.20 | 3.20 | - | 21,109 |
| Nov 25, 2025 | 3.24 | 3.24 | 3.12 | 3.20 | 3.20 | -1.84% | 16,449 |
| Nov 24, 2025 | 3.30 | 3.36 | 3.25 | 3.26 | 3.26 | -2.40% | 13,097 |
| Nov 21, 2025 | 3.35 | 3.40 | 3.30 | 3.34 | 3.34 | -1.47% | 27,243 |
| Nov 20, 2025 | 3.40 | 3.43 | 3.31 | 3.39 | 3.39 | -0.29% | 10,593 |
| Nov 19, 2025 | 3.44 | 3.44 | 3.35 | 3.40 | 3.40 | -1.16% | 3,675 |
| Nov 18, 2025 | 3.44 | 3.47 | 3.35 | 3.44 | 3.44 | -1.43% | 14,561 |
| Nov 17, 2025 | 3.34 | 3.55 | 3.31 | 3.49 | 3.49 | -2.51% | 32,603 |
| Nov 14, 2025 | 3.54 | 3.66 | 3.51 | 3.58 | 3.58 | -2.19% | 8,956 |
| Nov 13, 2025 | 3.53 | 3.66 | 3.51 | 3.66 | 3.66 | 1.95% | 8,189 |
| Nov 12, 2025 | 3.56 | 3.59 | 3.51 | 3.59 | 3.59 | 0.84% | 3,549 |
| Nov 10, 2025 | 3.53 | 3.57 | 3.51 | 3.56 | 3.56 | -0.56% | 1,545 |
| Nov 7, 2025 | 3.58 | 3.58 | 3.55 | 3.58 | 3.58 | - | 842 |
| Nov 6, 2025 | 3.58 | 3.59 | 3.50 | 3.58 | 3.58 | - | 13,261 |
| Nov 5, 2025 | 3.61 | 3.61 | 3.50 | 3.58 | 3.58 | -0.83% | 3,885 |
| Nov 4, 2025 | 3.58 | 3.61 | 3.50 | 3.61 | 3.61 | 0.56% | 11,007 |
| Nov 3, 2025 | 3.60 | 3.62 | 3.50 | 3.59 | 3.59 | -0.83% | 4,903 |
| Oct 31, 2025 | 3.58 | 3.64 | 3.50 | 3.62 | 3.62 | -1.63% | 35,380 |
| Oct 30, 2025 | 3.58 | 3.68 | 3.56 | 3.68 | 3.68 | 1.10% | 5,920 |
| Oct 29, 2025 | 3.59 | 3.64 | 3.57 | 3.64 | 3.64 | -0.27% | 3,070 |
| Oct 28, 2025 | 3.62 | 3.68 | 3.58 | 3.65 | 3.65 | 0.83% | 5,899 |
| Oct 27, 2025 | 3.62 | 3.62 | 3.55 | 3.62 | 3.62 | -0.28% | 3,900 |
| Oct 24, 2025 | 3.59 | 3.65 | 3.50 | 3.63 | 3.63 | -1.36% | 35,992 |
| Oct 23, 2025 | 3.64 | 3.68 | 3.60 | 3.68 | 3.68 | 1.10% | 2,334 |
| Oct 22, 2025 | 3.69 | 3.69 | 3.60 | 3.64 | 3.64 | -1.62% | 1,032 |
| Oct 21, 2025 | 3.64 | 3.72 | 3.53 | 3.70 | 3.70 | 1.65% | 9,518 |
| Oct 20, 2025 | 3.50 | 3.65 | 3.50 | 3.64 | 3.64 | 1.96% | 9,145 |
| Oct 17, 2025 | 3.65 | 3.65 | 3.50 | 3.57 | 3.57 | -0.83% | 2,539 |
| Oct 16, 2025 | 3.67 | 3.67 | 3.56 | 3.60 | 3.60 | - | 1,439 |
| Oct 15, 2025 | 3.51 | 3.65 | 3.51 | 3.60 | 3.60 | - | 11,950 |
| Oct 14, 2025 | 3.66 | 3.66 | 3.50 | 3.60 | 3.60 | - | 10,645 |
| Oct 13, 2025 | 3.69 | 3.73 | 3.39 | 3.60 | 3.60 | -3.49% | 19,796 |
| Oct 10, 2025 | 3.77 | 3.77 | 3.67 | 3.73 | 3.73 | -1.84% | 6,119 |
| Oct 9, 2025 | 3.83 | 3.83 | 3.67 | 3.80 | 3.80 | 2.98% | 17,223 |
| Oct 8, 2025 | 3.85 | 3.86 | 3.68 | 3.69 | 3.69 | -4.16% | 4,206 |
| Oct 7, 2025 | 3.92 | 3.92 | 3.75 | 3.85 | 3.85 | 1.05% | 7,770 |
| Oct 6, 2025 | 3.70 | 3.94 | 3.70 | 3.81 | 3.81 | 0.79% | 22,076 |
| Oct 3, 2025 | 3.76 | 3.78 | 3.63 | 3.78 | 3.78 | - | 8,181 |
| Oct 2, 2025 | 3.65 | 3.78 | 3.65 | 3.78 | 3.78 | - | 4,544 |
| Oct 1, 2025 | 3.67 | 3.78 | 3.60 | 3.78 | 3.78 | 3.56% | 8,518 |
| Sep 30, 2025 | 3.61 | 3.70 | 3.60 | 3.65 | 3.65 | -1.35% | 6,181 |
| Sep 29, 2025 | 3.76 | 3.76 | 3.60 | 3.70 | 3.70 | -1.60% | 27,074 |
| Sep 26, 2025 | 3.66 | 3.77 | 3.62 | 3.76 | 3.76 | 0.27% | 16,560 |
| Sep 25, 2025 | 3.75 | 3.75 | 3.62 | 3.75 | 3.75 | 1.35% | 822 |
| Sep 24, 2025 | 3.77 | 3.77 | 3.62 | 3.70 | 3.70 | -1.86% | 10,096 |
| Sep 23, 2025 | 3.75 | 3.79 | 3.69 | 3.77 | 3.77 | - | 4,130 |
| Sep 22, 2025 | 3.69 | 3.77 | 3.67 | 3.77 | 3.77 | - | 5,684 |
| Sep 19, 2025 | 3.72 | 3.82 | 3.67 | 3.77 | 3.77 | 0.53% | 6,701 |
| Sep 18, 2025 | 3.72 | 3.76 | 3.61 | 3.75 | 3.75 | -1.06% | 13,899 |
| Sep 17, 2025 | 3.73 | 3.79 | 3.70 | 3.79 | 3.79 | - | 5,924 |
| Sep 16, 2025 | 3.83 | 3.87 | 3.68 | 3.79 | 3.79 | - | 8,073 |
| Sep 15, 2025 | 3.83 | 3.87 | 3.79 | 3.79 | 3.79 | -2.32% | 4,135 |
| Sep 12, 2025 | 3.84 | 3.92 | 3.79 | 3.88 | 3.88 | -2.27% | 18,989 |
| Sep 11, 2025 | 3.88 | 4.04 | 3.87 | 3.97 | 3.97 | 1.79% | 14,295 |
| Sep 10, 2025 | 4.08 | 4.08 | 3.84 | 3.90 | 3.90 | -4.65% | 21,333 |
| Sep 9, 2025 | 3.95 | 4.15 | 3.84 | 4.09 | 4.09 | 4.87% | 125,063 |
| Sep 8, 2025 | 3.74 | 3.98 | 3.74 | 3.90 | 3.90 | 3.72% | 110,021 |
| Sep 5, 2025 | 3.58 | 3.88 | 3.52 | 3.76 | 3.76 | 2.73% | 76,121 |
| Sep 4, 2025 | 3.60 | 3.69 | 3.56 | 3.66 | 3.66 | -0.54% | 19,251 |
| Sep 3, 2025 | 3.58 | 3.76 | 3.58 | 3.68 | 3.68 | 2.22% | 69,251 |
| Sep 2, 2025 | 3.70 | 3.72 | 3.53 | 3.60 | 3.60 | -2.70% | 47,765 |
| Sep 1, 2025 | 3.80 | 3.95 | 3.60 | 3.70 | 3.70 | 5.41% | 103,707 |
| Aug 29, 2025 | 3.35 | 3.51 | 3.31 | 3.51 | 3.51 | 3.54% | 9,082 |
| Aug 28, 2025 | 3.36 | 3.45 | 3.32 | 3.39 | 3.39 | -2.31% | 8,466 |
| Aug 27, 2025 | 3.45 | 3.51 | 3.38 | 3.47 | 3.47 | - | 3,453 |
| Aug 26, 2025 | 3.38 | 3.53 | 3.35 | 3.47 | 3.47 | 0.29% | 9,457 |
| Aug 25, 2025 | 3.46 | 3.51 | 3.35 | 3.46 | 3.46 | - | 9,439 |
| Aug 22, 2025 | 3.45 | 3.48 | 3.34 | 3.46 | 3.46 | -0.86% | 3,491 |
| Aug 21, 2025 | 3.50 | 3.54 | 3.45 | 3.49 | 3.49 | 1.16% | 1,336 |
| Aug 20, 2025 | 3.33 | 3.58 | 3.30 | 3.45 | 3.45 | 2.37% | 25,746 |
| Aug 19, 2025 | 3.39 | 3.39 | 3.29 | 3.37 | 3.37 | -0.59% | 19,443 |
| Aug 18, 2025 | 3.34 | 3.40 | 3.28 | 3.39 | 3.39 | -1.17% | 11,550 |
| Aug 14, 2025 | 3.40 | 3.43 | 3.32 | 3.43 | 3.43 | 0.59% | 2,060 |
| Aug 13, 2025 | 3.39 | 3.45 | 3.32 | 3.41 | 3.41 | 0.59% | 3,938 |
| Aug 12, 2025 | 3.40 | 3.45 | 3.39 | 3.39 | 3.39 | -1.45% | 3,853 |
| Aug 11, 2025 | 3.46 | 3.49 | 3.24 | 3.44 | 3.44 | -0.58% | 45,744 |
| Aug 8, 2025 | 3.50 | 3.50 | 3.45 | 3.46 | 3.46 | -1.70% | 2,773 |
| Aug 7, 2025 | 3.48 | 3.55 | 3.47 | 3.52 | 3.52 | -1.12% | 3,278 |
| Aug 6, 2025 | 3.45 | 3.56 | 3.45 | 3.56 | 3.56 | 1.14% | 809 |
| Aug 5, 2025 | 3.52 | 3.54 | 3.44 | 3.52 | 3.52 | -1.95% | 13,593 |
| Aug 4, 2025 | 3.68 | 3.68 | 3.43 | 3.59 | 3.59 | -0.28% | 8,345 |
| Aug 1, 2025 | 3.63 | 3.64 | 3.56 | 3.60 | 3.60 | -2.17% | 5,084 |
| Jul 31, 2025 | 3.51 | 3.72 | 3.51 | 3.68 | 3.68 | 1.38% | 10,745 |
| Jul 30, 2025 | 3.50 | 3.63 | 3.45 | 3.63 | 3.63 | 2.25% | 6,498 |
| Jul 29, 2025 | 3.42 | 3.55 | 3.41 | 3.55 | 3.55 | 2.31% | 5,123 |
| Jul 28, 2025 | 3.44 | 3.48 | 3.40 | 3.47 | 3.47 | -0.57% | 3,991 |
| Jul 25, 2025 | 3.49 | 3.55 | 3.42 | 3.49 | 3.49 | -1.69% | 3,524 |
| Jul 24, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | 1,226 |
| Jul 23, 2025 | 3.54 | 3.58 | 3.47 | 3.55 | 3.55 | 0.28% | 8,869 |
| Jul 22, 2025 | 3.58 | 3.59 | 3.50 | 3.54 | 3.54 | -1.12% | 4,654 |
| Jul 21, 2025 | 3.51 | 3.59 | 3.49 | 3.58 | 3.58 | -0.28% | 1,249 |
| Jul 18, 2025 | 3.59 | 3.59 | 3.50 | 3.59 | 3.59 | - | 1,618 |
| Jul 17, 2025 | 3.59 | 3.60 | 3.47 | 3.59 | 3.59 | - | 13,162 |