Patterson-UTI Energy, Inc. (PE1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:24AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 75 |
| 03 May 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 02 May 2024 | 9.65 | 10.10 | 9.65 | 10.10 | 10.10 | 75 |
| 30 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 29 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 26 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 25 Apr 2024 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | 75 |
| 24 Apr 2024 | 10.80 | 10.80 | 10.50 | 10.50 | 10.50 | - |
| 23 Apr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 22 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 19 Apr 2024 | 10.50 | 10.50 | 10.40 | 10.40 | 10.40 | - |
| 18 Apr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 17 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 16 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 15 Apr 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 12 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 11 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 10 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 09 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 08 Apr 2024 | 11.40 | 11.70 | 11.40 | 11.70 | 11.70 | 46 |
| 05 Apr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 04 Apr 2024 | 11.30 | 11.30 | 11.10 | 11.10 | 11.10 | - |
| 03 Apr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 02 Apr 2024 | 10.80 | 11.20 | 10.80 | 11.20 | 11.20 | 100 |
| 28 Mar 2024 | 11.10 | 11.40 | 11.10 | 11.10 | 11.10 | 31 |
| 27 Mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 26 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 25 Mar 2024 | 10.70 | 11.10 | 10.70 | 11.10 | 11.10 | 28 |
| 22 Mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 21 Mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 20 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 19 Mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 18 Mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 15 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 14 Mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 13 Mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 12 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 11 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 08 Mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 07 Mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 06 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 05 Mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 04 Mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 01 Mar 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 29 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 29 Feb 2024 | 0.08 Dividend | |||||
| 28 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.52 | - |
| 27 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.42 | - |
| 26 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.52 | - |
| 23 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.72 | - |
| 22 Feb 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.52 | - |
| 21 Feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.62 | - |
| 20 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.02 | - |
| 19 Feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.02 | - |
| 16 Feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.72 | - |
| 15 Feb 2024 | 9.75 | 10.50 | 9.75 | 10.50 | 10.42 | 85 |
| 14 Feb 2024 | 9.50 | 9.55 | 9.50 | 9.55 | 9.48 | - |
| 13 Feb 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.53 | - |
| 12 Feb 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.53 | - |
| 09 Feb 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.68 | - |
| 08 Feb 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.68 | - |
| 07 Feb 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.63 | - |
| 06 Feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 9.33 | - |
| 05 Feb 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.48 | - |
| 02 Feb 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.73 | - |
| 01 Feb 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.12 | - |
| 31 Jan 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.52 | - |
| 30 Jan 2024 | 9.95 | 9.95 | 9.95 | 9.95 | 9.87 | - |
| 29 Jan 2024 | 9.80 | 9.80 | 9.80 | 9.80 | 9.73 | - |
| 26 Jan 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.58 | - |
| 25 Jan 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.48 | - |
| 24 Jan 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.23 | - |
| 23 Jan 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.23 | - |
| 22 Jan 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.08 | - |
| 19 Jan 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.08 | - |
| 18 Jan 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.88 | - |
| 17 Jan 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.03 | - |
| 16 Jan 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.18 | - |
| 15 Jan 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.08 | - |
| 12 Jan 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.08 | - |
| 11 Jan 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.23 | - |
| 10 Jan 2024 | 9.30 | 9.30 | 9.25 | 9.25 | 9.18 | - |
| 09 Jan 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.43 | - |
| 08 Jan 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.58 | - |
| 05 Jan 2024 | 9.80 | 9.80 | 9.50 | 9.50 | 9.43 | 61 |
| 04 Jan 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.68 | - |
| 03 Jan 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.68 | - |
| 02 Jan 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.58 | - |
| 29 Dec 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.63 | - |
| 28 Dec 2023 | 9.80 | 9.80 | 9.80 | 9.80 | 9.73 | - |
| 27 Dec 2023 | 9.95 | 9.95 | 9.95 | 9.95 | 9.87 | - |
| 22 Dec 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.78 | - |
| 21 Dec 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.83 | - |
| 20 Dec 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.02 | - |
| 19 Dec 2023 | 9.95 | 9.95 | 9.95 | 9.95 | 9.87 | - |
| 18 Dec 2023 | 10.10 | 10.10 | 10.10 | 10.10 | 10.02 | - |
| 15 Dec 2023 | 10.20 | 10.20 | 10.20 | 10.20 | 10.12 | - |
| 14 Dec 2023 | 9.95 | 10.10 | 9.95 | 10.10 | 10.02 | - |
| 13 Dec 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.78 | - |
| 12 Dec 2023 | 9.90 | 9.90 | 9.90 | 9.90 | 9.83 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.