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 |