Patrizia AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 7.570 | 7.600 | 7.540 | 7.580 | 6.922 | 0 |
| 2025-02-20 | 7.630 | 7.820 | 7.600 | 7.600 | 6.940 | 950 |
| 2025-02-19 | 7.540 | 7.630 | 7.540 | 7.610 | 6.949 | 0 |
| 2025-02-18 | 7.490 | 7.540 | 7.490 | 7.540 | 6.885 | 0 |
| 2025-02-17 | 7.650 | 7.650 | 7.530 | 7.530 | 6.876 | 0 |
| 2025-02-14 | 7.690 | 7.740 | 7.620 | 7.740 | 7.068 | 0 |
| 2025-02-13 | 7.660 | 7.720 | 7.590 | 7.720 | 7.049 | 0 |
| 2025-02-12 | 7.690 | 7.720 | 7.640 | 7.660 | 6.995 | 0 |
| 2025-02-11 | 7.630 | 7.650 | 7.600 | 7.610 | 6.949 | 0 |
| 2025-02-10 | 7.710 | 7.760 | 7.630 | 7.630 | 6.967 | 0 |
| 2025-02-07 | 7.820 | 7.820 | 7.680 | 7.680 | 7.013 | 0 |
| 2025-02-06 | 7.730 | 7.730 | 7.690 | 7.690 | 7.022 | 0 |
| 2025-02-05 | 7.710 | 7.750 | 7.660 | 7.660 | 6.995 | 0 |
| 2025-02-04 | 7.700 | 7.700 | 7.650 | 7.700 | 7.031 | 0 |
| 2025-02-03 | 7.830 | 7.830 | 7.730 | 7.770 | 7.095 | 0 |
| 2025-01-31 | 7.900 | 7.950 | 7.900 | 7.950 | 7.260 | 0 |
| 2025-01-30 | 7.850 | 7.940 | 7.840 | 7.860 | 7.177 | 0 |
| 2025-01-29 | 8.020 | 8.020 | 7.850 | 7.850 | 7.168 | 0 |
| 2025-01-28 | 7.920 | 7.980 | 7.920 | 7.980 | 7.287 | 0 |
| 2025-01-27 | 7.770 | 7.940 | 7.770 | 7.910 | 7.223 | 0 |
| 2025-01-24 | 7.980 | 7.980 | 7.770 | 7.770 | 7.095 | 0 |
| 2025-01-23 | 7.810 | 7.820 | 7.780 | 7.780 | 7.104 | 0 |
| 2025-01-22 | 7.960 | 7.960 | 7.790 | 7.790 | 7.113 | 0 |
| 2025-01-21 | 7.810 | 7.880 | 7.810 | 7.880 | 7.196 | 0 |
| 2025-01-20 | 7.830 | 7.840 | 7.740 | 7.840 | 7.159 | 0 |
| 2025-01-17 | 7.910 | 7.910 | 7.770 | 7.770 | 7.095 | 0 |
| 2025-01-16 | 7.930 | 7.930 | 7.730 | 7.820 | 7.141 | 0 |
| 2025-01-15 | 7.550 | 7.830 | 7.550 | 7.830 | 7.150 | 0 |
| 2025-01-14 | 7.770 | 7.770 | 7.490 | 7.490 | 6.839 | 0 |
| 2025-01-13 | 7.630 | 7.730 | 7.630 | 7.730 | 7.059 | 0 |
| 2025-01-10 | 7.330 | 7.730 | 7.330 | 7.630 | 6.967 | 1,158 |
| 2025-01-09 | 7.200 | 7.380 | 7.140 | 7.350 | 6.712 | 0 |
| 2025-01-08 | 7.330 | 7.330 | 7.190 | 7.260 | 6.629 | 0 |
| 2025-01-07 | 7.510 | 7.530 | 7.490 | 7.490 | 6.839 | 0 |
| 2025-01-06 | 7.780 | 7.780 | 7.520 | 7.530 | 6.876 | 0 |
| 2025-01-03 | 7.830 | 7.920 | 7.830 | 7.830 | 7.150 | 0 |
| 2025-01-02 | 7.720 | 7.820 | 7.720 | 7.820 | 7.141 | 0 |
| 2024-12-30 | 7.940 | 7.940 | 7.850 | 7.850 | 7.168 | 0 |
| 2024-12-27 | 7.860 | 7.900 | 7.850 | 7.900 | 7.214 | 0 |
| 2024-12-23 | 7.620 | 7.760 | 7.620 | 7.760 | 7.086 | 0 |
| 2024-12-20 | 7.600 | 7.660 | 7.600 | 7.650 | 6.986 | 0 |
| 2024-12-19 | 7.680 | 7.750 | 7.630 | 7.660 | 6.995 | 0 |
| 2024-12-18 | 7.950 | 7.950 | 7.800 | 7.830 | 7.150 | 0 |
| 2024-12-17 | 8.040 | 8.040 | 7.970 | 7.970 | 7.278 | 0 |
| 2024-12-16 | 8.040 | 8.040 | 8.000 | 8.000 | 7.305 | 0 |
| 2024-12-13 | 8.060 | 8.060 | 8.000 | 8.000 | 7.305 | 0 |
| 2024-12-12 | 8.220 | 8.220 | 7.990 | 7.990 | 7.296 | 0 |
| 2024-12-11 | 7.970 | 8.070 | 7.960 | 8.070 | 7.369 | 0 |
| 2024-12-10 | 8.090 | 8.090 | 7.920 | 8.000 | 7.305 | 0 |
| 2024-12-09 | 8.320 | 8.320 | 8.210 | 8.230 | 7.515 | 0 |
| 2024-12-06 | 8.130 | 8.310 | 8.130 | 8.310 | 7.588 | 0 |
| 2024-12-05 | 8.230 | 8.230 | 8.080 | 8.080 | 7.378 | 0 |
| 2024-12-04 | 8.090 | 8.180 | 8.060 | 8.120 | 7.415 | 0 |
| 2024-12-03 | 8.090 | 8.200 | 8.090 | 8.090 | 7.387 | 0 |
| 2024-12-02 | 8.270 | 8.320 | 8.050 | 8.050 | 7.351 | 0 |
| 2024-11-29 | 8.150 | 8.240 | 8.150 | 8.240 | 7.524 | 0 |
| 2024-11-28 | 7.980 | 8.100 | 7.980 | 8.070 | 7.369 | 0 |
| 2024-11-27 | 7.760 | 7.950 | 7.760 | 7.950 | 7.260 | 0 |
| 2024-11-26 | 7.770 | 7.770 | 7.690 | 7.720 | 7.049 | 0 |
| 2024-11-25 | 7.700 | 7.710 | 7.570 | 7.710 | 7.040 | 0 |
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.