Patrizia AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	8.360	8.360	8.150	8.150	7.774	0
2026-02-02	8.470	8.570	8.450	8.450	8.061	0
2026-01-30	8.720	8.790	8.550	8.550	8.156	0
2026-01-29	8.860	8.860	8.780	8.830	8.423	0
2026-01-28	8.520	8.730	8.520	8.710	8.309	0
2026-01-27	8.820	8.840	8.500	8.500	8.108	0
2026-01-26	8.740	8.820	8.740	8.790	8.385	0
2026-01-23	8.410	8.720	8.390	8.720	8.318	0
2026-01-22	8.040	8.400	8.040	8.310	7.927	0
2026-01-21	7.990	8.020	7.940	8.010	7.641	0
2026-01-20	8.230	8.230	8.010	8.010	7.641	300
2026-01-19	8.250	8.300	8.230	8.290	7.908	800
2026-01-16	8.340	8.340	8.250	8.250	7.870	0
2026-01-15	8.260	8.360	8.260	8.290	7.908	0
2026-01-14	8.280	8.280	8.210	8.210	7.832	0
2026-01-13	8.230	8.290	8.190	8.270	7.889	0
2026-01-12	8.410	8.410	8.260	8.320	7.937	0
2026-01-09	8.510	8.510	8.380	8.380	7.994	0
2026-01-08	8.490	8.500	8.360	8.450	8.061	0
2026-01-07	8.280	8.450	8.260	8.260	7.879	0
2026-01-06	8.150	8.300	8.150	8.270	7.889	0
2026-01-05	8.080	8.130	8.080	8.130	7.755	0
2026-01-02	8.130	8.130	8.050	8.050	7.679	0
2025-12-30	8.100	8.210	8.100	8.130	7.755	0
2025-12-29	8.060	8.180	8.060	8.180	7.803	0
2025-12-23	8.180	8.180	8.040	8.040	7.669	0
2025-12-22	8.250	8.250	8.120	8.170	7.793	0
2025-12-19	8.330	8.330	8.230	8.270	7.889	0
2025-12-18	8.300	8.400	8.300	8.350	7.965	0
2025-12-17	8.230	8.380	8.230	8.360	7.975	121
2025-12-16	8.120	8.300	8.120	8.300	7.917	300
2025-12-15	8.300	8.410	8.240	8.250	7.870	0
2025-12-12	8.260	8.260	8.200	8.200	7.822	0
2025-12-11	8.310	8.370	8.220	8.270	7.889	0
2025-12-10	7.410	8.230	7.390	8.230	7.851	0
2025-12-09	7.400	7.430	7.360	7.430	7.088	0
2025-12-08	7.590	7.590	7.410	7.410	7.068	0
2025-12-05	7.370	7.530	7.370	7.490	7.145	0
2025-12-04	7.430	7.490	7.390	7.390	7.049	0
2025-12-03	7.430	7.530	7.420	7.420	7.078	0
2025-12-02	7.650	7.650	7.420	7.420	7.078	0
2025-12-01	7.830	7.830	7.670	7.670	7.317	0
2025-11-28	7.830	7.830	7.750	7.810	7.450	0
2025-11-27	7.670	7.800	7.660	7.800	7.441	0
2025-11-26	7.570	7.660	7.480	7.650	7.297	0
2025-11-25	7.510	7.510	7.420	7.470	7.126	0
2025-11-24	7.330	7.430	7.330	7.430	7.088	1,000
2025-11-21	7.310	7.350	7.260	7.260	6.925	0
2025-11-20	7.420	7.420	7.340	7.340	7.002	0
2025-11-19	7.420	7.470	7.370	7.430	7.088	0
2025-11-18	7.330	7.460	7.330	7.460	7.116	0
2025-11-17	7.350	7.430	7.290	7.420	7.078	0
2025-11-14	7.420	7.420	7.230	7.370	7.030	0
2025-11-13	7.310	7.440	7.310	7.420	7.078	0
2025-11-12	7.290	7.290	7.180	7.240	6.906	0
2025-11-11	7.190	7.380	7.190	7.330	6.992	1,052
2025-11-10	7.200	7.250	7.170	7.210	6.878	0
2025-11-07	7.360	7.360	7.220	7.220	6.887	0
2025-11-06	7.400	7.400	7.300	7.340	7.002	400
2025-11-05	7.150	7.500	7.150	7.360	7.021	0

← NewerPage 4 of 22 · 1,273 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.