Want to see DE:PAT full AI Analyst Report?
Patrizia Immobilien (PAT) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 6.34 | 6.49 | 6.34 | 6.35 | 6.35 | -0.63% | 58,898 | 1.02 |
| Oct 29, 2026 | 6.38 | 6.40 | 6.27 | 6.39 | 6.39 | +1.75% | 30,737 | 0.53 |
| Oct 28, 2026 | 6.38 | 6.40 | 6.28 | 6.28 | 6.28 | -0.32% | 19,577 | 0.33 |
| Oct 27, 2026 | 6.35 | 6.37 | 6.27 | 6.30 | 6.30 | -0.16% | 43,387 | 0.74 |
| Oct 26, 2026 | 6.41 | 6.52 | 6.21 | 6.31 | 6.31 | -0.63% | 47,726 | 0.80 |
| Oct 23, 2026 | 6.41 | 6.41 | 6.29 | 6.35 | 6.35 | +0.00% | 27,625 | 0.46 |
| Oct 22, 2026 | 6.38 | 6.42 | 6.28 | 6.35 | 6.35 | -1.55% | 45,709 | 0.77 |
| Oct 21, 2026 | 6.40 | 6.48 | 6.35 | 6.45 | 6.45 | +0.47% | 54,228 | 0.91 |
| Oct 20, 2026 | 6.30 | 6.42 | 6.22 | 6.42 | 6.42 | +1.90% | 72,562 | 1.23 |
| Oct 19, 2026 | 6.30 | 6.42 | 6.25 | 6.30 | 6.30 | -0.32% | 38,636 | 0.65 |
| Oct 16, 2026 | 6.32 | 6.42 | 6.11 | 6.32 | 6.32 | -0.16% | 116,453 | 2.01 |
| Oct 15, 2026 | 6.51 | 6.51 | 6.32 | 6.33 | 6.33 | -1.09% | 26,309 | 0.45 |
| Oct 14, 2026 | 6.56 | 6.61 | 6.40 | 6.40 | 6.40 | -1.69% | 44,313 | 0.76 |
| Oct 13, 2026 | 6.52 | 6.67 | 6.45 | 6.51 | 6.51 | -0.76% | 51,640 | 0.88 |
| Oct 12, 2026 | 6.80 | 6.80 | 6.53 | 6.56 | 6.56 | -3.53% | 93,847 | 1.61 |
| Oct 09, 2026 | 6.84 | 6.87 | 6.70 | 6.80 | 6.80 | +1.19% | 51,630 | 0.88 |
| Oct 08, 2026 | 6.84 | 6.84 | 6.65 | 6.72 | 6.72 | -1.75% | 37,993 | 0.64 |
| Oct 07, 2026 | 6.94 | 6.94 | 6.78 | 6.84 | 6.84 | -0.44% | 49,036 | 0.81 |
| Oct 06, 2026 | 6.90 | 6.92 | 6.78 | 6.87 | 6.87 | +1.63% | 42,458 | 0.68 |
| Oct 05, 2026 | 6.87 | 6.87 | 6.71 | 6.76 | 6.76 | -1.46% | 52,350 | 0.80 |
| Oct 02, 2026 | 6.67 | 6.89 | 6.67 | 6.86 | 6.86 | +1.63% | 32,460 | 0.49 |
| Oct 01, 2026 | 6.77 | 6.81 | 6.62 | 6.75 | 6.75 | -0.44% | 58,618 | 0.87 |
| Sep 30, 2026 | 6.91 | 6.96 | 6.78 | 6.78 | 6.78 | -1.74% | 49,458 | 0.73 |
| Sep 29, 2026 | 6.75 | 6.94 | 6.75 | 6.90 | 6.90 | +1.17% | 50,925 | 0.75 |
| Sep 28, 2026 | 6.75 | 6.92 | 6.75 | 6.82 | 6.82 | -0.29% | 35,118 | 0.51 |
| Sep 25, 2026 | 6.75 | 6.88 | 6.75 | 6.84 | 6.84 | +0.15% | 37,317 | 0.53 |
| Sep 24, 2026 | 6.99 | 6.99 | 6.81 | 6.83 | 6.83 | -1.44% | 35,074 | 0.49 |
| Sep 23, 2026 | 6.99 | 6.99 | 6.86 | 6.93 | 6.93 | -0.29% | 29,092 | 0.41 |
| Sep 22, 2026 | 7.02 | 7.02 | 6.85 | 6.95 | 6.95 | -1.00% | 55,860 | 0.77 |
| Sep 21, 2026 | 6.70 | 7.05 | 6.70 | 7.02 | 7.02 | +4.00% | 63,158 | 0.86 |
| Sep 18, 2026 | 6.90 | 6.90 | 6.73 | 6.75 | 6.75 | -2.17% | 72,613 | 0.99 |
| Sep 17, 2026 | 7.04 | 7.04 | 6.83 | 6.90 | 6.90 | +0.44% | 45,760 | 0.62 |
| Sep 16, 2026 | 6.94 | 6.94 | 6.82 | 6.87 | 6.87 | +0.59% | 23,455 | 0.31 |
| Sep 15, 2026 | 6.86 | 6.90 | 6.77 | 6.83 | 6.83 | -0.73% | 52,718 | 0.68 |
| Sep 14, 2026 | 6.92 | 6.95 | 6.80 | 6.88 | 6.88 | -1.57% | 68,178 | 0.85 |
| Sep 11, 2026 | 7.02 | 7.04 | 6.85 | 6.99 | 6.99 | +1.75% | 90,860 | 1.12 |
| Sep 10, 2026 | 6.88 | 6.98 | 6.85 | 6.87 | 6.87 | -0.29% | 70,222 | 0.85 |
| Sep 09, 2026 | 6.95 | 6.99 | 6.86 | 6.89 | 6.89 | -1.71% | 58,571 | 0.69 |
| Sep 08, 2026 | 6.93 | 7.03 | 6.90 | 7.01 | 7.01 | +0.57% | 57,083 | 0.65 |
| Sep 07, 2026 | 7.02 | 7.04 | 6.95 | 6.97 | 6.97 | -1.69% | 42,008 | 0.45 |
| Sep 04, 2026 | 7.10 | 7.10 | 7.00 | 7.09 | 7.09 | +0.14% | 72,143 | 0.75 |
| Sep 03, 2026 | 7.16 | 7.24 | 7.02 | 7.08 | 7.08 | -1.80% | 91,410 | 0.92 |
| Sep 02, 2026 | 7.40 | 7.50 | 7.21 | 7.21 | 7.21 | -2.70% | 117,314 | 1.15 |
| Sep 01, 2026 | 7.56 | 7.56 | 7.36 | 7.41 | 7.41 | -1.20% | 88,281 | 0.87 |
| Aug 31, 2026 | 7.55 | 7.55 | 7.37 | 7.50 | 7.50 | -1.19% | 151,202 | 1.50 |
| Aug 28, 2026 | 7.51 | 7.63 | 7.51 | 7.59 | 7.59 | +0.40% | 33,746 | 0.33 |
| Aug 27, 2026 | 7.36 | 7.61 | 7.36 | 7.56 | 7.56 | +1.07% | 44,318 | 0.43 |
| Aug 26, 2026 | 7.48 | 7.56 | 7.48 | 7.48 | 7.48 | +0.27% | 21,188 | 0.20 |
| Aug 25, 2026 | 7.40 | 7.52 | 7.40 | 7.46 | 7.46 | +0.67% | 56,051 | 0.54 |
| Aug 24, 2026 | 7.49 | 7.49 | 7.38 | 7.41 | 7.41 | -1.33% | 44,923 | 0.43 |