Patrizia AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.340 | 6.440 | 6.340 | 6.370 | 6.370 | 0 |
| 2026-10-15 | 6.440 | 6.460 | 6.380 | 6.380 | 6.380 | 0 |
| 2026-10-14 | 6.530 | 6.570 | 6.450 | 6.450 | 6.450 | 0 |
| 2026-10-13 | 6.600 | 6.620 | 6.510 | 6.520 | 6.520 | 0 |
| 2026-10-12 | 6.800 | 6.800 | 6.620 | 6.620 | 6.620 | 0 |
| 2026-10-09 | 6.800 | 6.820 | 6.770 | 6.820 | 6.820 | 0 |
| 2026-10-08 | 6.810 | 6.810 | 6.710 | 6.730 | 6.730 | 0 |
| 2026-10-07 | 6.890 | 6.900 | 6.800 | 6.800 | 6.800 | 0 |
| 2026-10-06 | 6.800 | 6.840 | 6.800 | 6.800 | 6.800 | 0 |
| 2026-10-05 | 6.850 | 6.850 | 6.780 | 6.810 | 6.810 | 0 |
| 2026-10-02 | 6.730 | 6.850 | 6.730 | 6.850 | 6.850 | 0 |
| 2026-10-01 | 6.740 | 6.790 | 6.650 | 6.790 | 6.790 | 0 |
| 2026-09-30 | 6.940 | 6.940 | 6.870 | 6.870 | 6.870 | 0 |
| 2026-09-29 | 6.800 | 6.870 | 6.800 | 6.870 | 6.870 | 0 |
| 2026-09-28 | 6.850 | 6.890 | 6.850 | 6.870 | 6.870 | 0 |
| 2026-09-25 | 6.850 | 6.850 | 6.830 | 6.830 | 6.830 | 0 |
| 2026-09-24 | 6.870 | 6.870 | 6.850 | 6.870 | 6.870 | 0 |
| 2026-09-23 | 6.950 | 6.950 | 6.890 | 6.920 | 6.920 | 0 |
| 2026-09-22 | 6.970 | 6.980 | 6.880 | 6.980 | 6.980 | 0 |
| 2026-09-21 | 6.740 | 6.960 | 6.740 | 6.960 | 6.960 | 0 |
| 2026-09-18 | 6.890 | 6.890 | 6.770 | 6.770 | 6.770 | 0 |
| 2026-09-17 | 6.850 | 6.930 | 6.850 | 6.930 | 6.930 | 0 |
| 2026-09-16 | 6.910 | 6.910 | 6.850 | 6.850 | 6.850 | 0 |
| 2026-09-15 | 6.820 | 6.880 | 6.790 | 6.880 | 6.880 | 0 |
| 2026-09-14 | 6.930 | 6.930 | 6.890 | 6.890 | 6.890 | 0 |
| 2026-09-11 | 6.920 | 6.940 | 6.860 | 6.940 | 6.940 | 0 |
| 2026-09-10 | 6.900 | 6.920 | 6.900 | 6.920 | 6.920 | 0 |
| 2026-09-09 | 6.990 | 6.990 | 6.910 | 6.930 | 6.930 | 0 |
| 2026-09-08 | 6.940 | 7.020 | 6.940 | 7.020 | 7.020 | 0 |
| 2026-09-07 | 7.030 | 7.030 | 7.030 | 7.030 | 7.030 | 0 |
| 2026-09-04 | 7.080 | 7.080 | 7.030 | 7.030 | 7.030 | 0 |
| 2026-09-03 | 7.230 | 7.230 | 7.090 | 7.100 | 7.100 | 0 |
| 2026-09-02 | 7.440 | 7.440 | 7.280 | 7.280 | 7.280 | 0 |
| 2026-09-01 | 7.450 | 7.450 | 7.430 | 7.440 | 7.440 | 0 |
| 2026-08-31 | 7.520 | 7.520 | 7.450 | 7.450 | 7.450 | 0 |
| 2026-08-28 | 7.660 | 7.660 | 7.580 | 7.610 | 7.610 | 0 |
| 2026-08-27 | 7.450 | 7.540 | 7.450 | 7.540 | 7.540 | 0 |
| 2026-08-26 | 7.510 | 7.530 | 7.510 | 7.530 | 7.530 | 0 |
| 2026-08-25 | 7.430 | 7.500 | 7.430 | 7.480 | 7.480 | 0 |
| 2026-08-24 | 7.460 | 7.460 | 7.450 | 7.450 | 7.450 | 0 |
| 2026-08-21 | 7.470 | 7.530 | 7.470 | 7.530 | 7.530 | 0 |
| 2026-08-20 | 7.420 | 7.580 | 7.420 | 7.490 | 7.490 | 0 |
| 2026-08-19 | 7.330 | 7.410 | 7.320 | 7.410 | 7.410 | 0 |
| 2026-08-18 | 7.360 | 7.360 | 7.290 | 7.330 | 7.330 | 0 |
| 2026-08-17 | 7.570 | 7.570 | 7.310 | 7.310 | 7.310 | 0 |
| 2026-08-14 | 7.580 | 7.620 | 7.530 | 7.540 | 7.540 | 0 |
| 2026-08-13 | 7.690 | 7.690 | 7.640 | 7.640 | 7.640 | 0 |
| 2026-08-12 | 7.640 | 7.720 | 7.640 | 7.720 | 7.720 | 0 |
| 2026-08-11 | 7.570 | 7.570 | 7.550 | 7.550 | 7.550 | 0 |
| 2026-08-10 | 7.350 | 7.380 | 7.340 | 7.340 | 7.340 | 0 |
| 2026-08-07 | 7.330 | 7.380 | 7.310 | 7.370 | 7.370 | 0 |
| 2026-08-06 | 7.320 | 7.320 | 7.310 | 7.310 | 7.310 | 0 |
| 2026-08-05 | 7.350 | 7.350 | 7.290 | 7.330 | 7.330 | 0 |
| 2026-08-04 | 7.240 | 7.350 | 7.240 | 7.350 | 7.350 | 600 |
| 2026-08-03 | 7.320 | 7.360 | 7.250 | 7.250 | 7.250 | 0 |
| 2026-07-31 | 7.260 | 7.320 | 7.260 | 7.300 | 7.300 | 0 |
| 2026-07-30 | 7.300 | 7.330 | 7.290 | 7.320 | 7.320 | 0 |
| 2026-07-29 | 7.310 | 7.390 | 7.300 | 7.300 | 7.300 | 0 |
| 2026-07-28 | 7.420 | 7.430 | 7.310 | 7.310 | 7.310 | 0 |
| 2026-07-27 | 7.240 | 7.430 | 7.240 | 7.430 | 7.430 | 566 |
Page 1 of 5 · 252 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.3600 EUR |
| 2025-06-05 | 0.3500 EUR |
| 2024-06-13 | 0.3400 EUR |
| 2023-05-26 | 0.3300 EUR |
| 2022-06-02 | 0.3200 EUR |
| 2021-10-15 | 0.3000 EUR |
| 2021-07-26 | 0.3000 EUR |
| 2020-07-02 | 0.2900 EUR |
| 2019-05-23 | 0.2700 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.