TipRanks
Go Ultimate55% OFF

Patentus SA (PAT) Historical Prices

PL:PAT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261.871.881.871.881.88+0.27%650.01
Oct 29, 20261.821.891.821.881.88+0.00%3,2440.37
Oct 28, 20261.841.881.841.881.88+0.00%5050.06
Oct 27, 20261.881.881.841.881.88-0.53%4,3250.48
Oct 26, 20261.851.891.841.891.89+2.17%1,9610.22
Oct 23, 20261.921.921.831.851.85-4.90%3,2020.35
Oct 22, 20261.921.951.921.941.94+2.11%2680.03
Oct 21, 20261.861.911.851.901.90-0.26%1,5560.17
Oct 20, 20261.911.911.911.911.91+0.26%3200.03
Oct 19, 20261.911.911.901.901.90-0.26%870.01
Oct 16, 20261.911.911.881.911.91-0.26%3,3350.36
Oct 15, 20261.911.911.911.911.91+0.53%1280.01
Oct 14, 20261.921.921.881.901.90-0.26%4,6380.50
Oct 13, 20261.901.911.881.911.91+0.53%6,4510.70
Oct 12, 20261.841.901.841.901.90+3.27%2,7620.30
Oct 09, 20261.821.901.801.841.84-2.39%3,4530.38
Oct 08, 20261.821.881.821.881.88-0.27%580.01
Oct 07, 20261.851.891.781.891.89+0.00%4,9550.54
Oct 06, 20261.901.901.861.891.89-0.53%8720.10
Oct 05, 20261.761.901.731.901.90-0.26%5,3180.58
Oct 02, 20261.891.901.851.901.90+3.26%1,2490.14
Oct 01, 20261.811.951.811.841.84+0.00%2,2170.24
Sep 30, 20261.851.851.801.841.84-1.08%1,8310.20
Sep 29, 20261.861.951.771.861.86+0.00%12,7951.42
Sep 28, 20261.951.951.861.861.86-2.87%3980.04
Sep 25, 20261.861.921.841.921.92-0.26%4,2410.47
Sep 24, 20261.861.951.861.921.92+2.95%3,2360.36
Sep 23, 20261.891.891.841.871.87-1.06%11,1911.27
Sep 22, 20261.861.891.861.891.89+1.34%2,3760.27
Sep 21, 20261.871.871.801.861.86-1.06%4,5020.51
Sep 18, 20261.911.911.821.881.88-1.31%12,4431.44
Sep 17, 20261.851.911.761.911.91+2.97%22,0422.65
Sep 16, 20261.861.951.821.851.85-0.54%14,3111.76
Sep 15, 20261.851.991.821.861.86-2.11%143,19424.46
Sep 14, 20262.072.091.901.901.90-11.63%16,6282.93
Sep 11, 20262.182.182.042.152.15-1.38%22,9954.30
Sep 10, 20262.202.202.132.182.18-0.91%10,8362.09
Sep 09, 20262.202.222.192.202.20-0.90%3,9370.73
Sep 08, 20262.242.242.212.222.22-0.89%4,0490.76
Sep 07, 20262.222.242.212.242.24-0.44%1,3810.26
Sep 04, 20262.252.252.202.252.25+0.00%1,8880.35
Sep 03, 20262.252.252.202.252.25+0.00%5,1660.98
Sep 02, 20262.232.252.202.252.25-1.75%8,6241.69
Sep 01, 20262.302.352.212.292.29-2.97%17,7493.67
Aug 31, 20262.242.362.242.362.36+4.89%5,6561.19
Aug 28, 20262.252.252.192.252.25+0.90%21,8184.81
Aug 27, 20262.342.342.232.232.23-4.29%7,2511.60
Aug 26, 20262.322.352.282.332.33-1.27%3,2140.71
Aug 25, 20262.362.362.342.362.36-0.42%6,9071.56
Aug 24, 20262.442.442.352.372.37-4.44%28,3136.92