Patrizia AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 7.150 | 7.500 | 7.150 | 7.390 | 7.390 | 52,534 |
| 2026-07-24 | 7.160 | 7.240 | 7.150 | 7.160 | 7.160 | 50,060 |
| 2026-07-23 | 7.400 | 7.420 | 7.180 | 7.180 | 7.180 | 53,228 |
| 2026-07-22 | 7.440 | 7.490 | 7.370 | 7.400 | 7.400 | 28,571 |
| 2026-07-21 | 7.540 | 7.540 | 7.310 | 7.390 | 7.390 | 51,968 |
| 2026-07-20 | 7.400 | 7.540 | 7.360 | 7.460 | 7.460 | 47,582 |
| 2026-07-17 | 7.460 | 7.460 | 7.350 | 7.420 | 7.420 | 63,429 |
| 2026-07-16 | 7.400 | 7.570 | 7.400 | 7.460 | 7.460 | 73,006 |
| 2026-07-15 | 7.370 | 7.500 | 7.320 | 7.480 | 7.480 | 42,203 |
| 2026-07-14 | 7.810 | 7.810 | 7.420 | 7.420 | 7.420 | 87,834 |
| 2026-07-13 | 8.310 | 8.350 | 7.880 | 7.880 | 7.880 | 82,213 |
| 2026-07-10 | 8.210 | 8.400 | 8.160 | 8.390 | 8.390 | 117,359 |
| 2026-07-09 | 8.200 | 8.380 | 8.030 | 8.210 | 8.210 | 165,582 |
| 2026-07-08 | 8.080 | 8.300 | 8.060 | 8.200 | 8.200 | 244,484 |
| 2026-07-07 | 8.050 | 8.210 | 8.020 | 8.200 | 8.200 | 101,643 |
| 2026-07-06 | 8.000 | 8.110 | 7.960 | 8.070 | 8.070 | 100,167 |
| 2026-07-03 | 7.850 | 8.050 | 7.850 | 8.000 | 8.000 | 56,978 |
| 2026-07-02 | 7.580 | 8.000 | 7.580 | 7.940 | 7.940 | 114,770 |
| 2026-07-01 | 7.740 | 7.820 | 7.620 | 7.750 | 7.750 | 104,384 |
| 2026-06-30 | 7.700 | 7.810 | 7.700 | 7.710 | 7.710 | 102,716 |
| 2026-06-29 | 7.700 | 7.770 | 7.640 | 7.700 | 7.700 | 97,389 |
| 2026-06-26 | 7.610 | 7.780 | 7.610 | 7.780 | 7.780 | 48,367 |
| 2026-06-25 | 7.930 | 8.010 | 7.630 | 7.700 | 7.700 | 101,460 |
| 2026-06-24 | 7.780 | 7.980 | 7.780 | 7.950 | 7.950 | 102,738 |
| 2026-06-23 | 7.750 | 7.810 | 7.630 | 7.800 | 7.800 | 91,183 |
| 2026-06-22 | 7.760 | 7.760 | 7.610 | 7.750 | 7.750 | 58,725 |
| 2026-06-19 | 7.850 | 7.850 | 7.600 | 7.720 | 7.720 | 218,390 |
| 2026-06-18 | 7.870 | 7.870 | 7.640 | 7.730 | 7.730 | 138,994 |
| 2026-06-17 | 7.700 | 7.990 | 7.700 | 7.850 | 7.850 | 183,026 |
| 2026-06-16 | 7.860 | 7.900 | 7.630 | 7.720 | 7.720 | 181,658 |
| 2026-06-15 | 7.910 | 8.040 | 7.800 | 7.940 | 7.940 | 155,006 |
| 2026-06-12 | 7.620 | 8.000 | 7.620 | 7.820 | 7.820 | 172,818 |
| 2026-06-11 | 7.500 | 7.880 | 7.420 | 7.700 | 7.700 | 295,987 |
| 2026-06-10 | 7.580 | 7.910 | 7.580 | 7.800 | 7.440 | 365,090 |
| 2026-06-09 | 7.450 | 7.670 | 7.420 | 7.550 | 7.202 | 267,268 |
| 2026-06-08 | 7.400 | 7.560 | 7.380 | 7.460 | 7.116 | 249,741 |
| 2026-06-05 | 7.320 | 7.530 | 7.320 | 7.450 | 7.106 | 285,634 |
| 2026-06-04 | 7.300 | 7.460 | 7.290 | 7.460 | 7.116 | 67,681 |
| 2026-06-03 | 7.380 | 7.400 | 7.180 | 7.300 | 6.963 | 130,155 |
| 2026-06-02 | 7.500 | 7.530 | 7.360 | 7.390 | 7.049 | 70,645 |
| 2026-06-01 | 7.790 | 7.790 | 7.340 | 7.420 | 7.078 | 83,530 |
| 2026-05-29 | 7.880 | 7.880 | 7.530 | 7.530 | 7.183 | 166,744 |
| 2026-05-28 | 7.720 | 7.720 | 7.560 | 7.610 | 7.259 | 58,950 |
| 2026-05-27 | 7.600 | 7.810 | 7.600 | 7.700 | 7.345 | 41,235 |
| 2026-05-26 | 7.770 | 7.770 | 7.590 | 7.670 | 7.316 | 113,088 |
| 2026-05-25 | 7.760 | 7.760 | 7.630 | 7.680 | 7.326 | 41,282 |
| 2026-05-22 | 7.500 | 7.710 | 7.500 | 7.630 | 7.278 | 46,630 |
| 2026-05-21 | 7.660 | 7.690 | 7.500 | 7.500 | 7.154 | 50,090 |
| 2026-05-20 | 7.620 | 7.690 | 7.500 | 7.610 | 7.259 | 36,900 |
| 2026-05-19 | 7.690 | 7.770 | 7.630 | 7.630 | 7.278 | 37,699 |
| 2026-05-18 | 7.490 | 7.650 | 7.460 | 7.650 | 7.297 | 45,128 |
| 2026-05-15 | 7.690 | 7.690 | 7.490 | 7.560 | 7.211 | 76,135 |
| 2026-05-14 | 7.690 | 7.690 | 7.540 | 7.580 | 7.230 | 56,814 |
| 2026-05-13 | 7.610 | 7.610 | 7.500 | 7.550 | 7.202 | 66,553 |
| 2026-05-12 | 7.530 | 7.760 | 7.370 | 7.540 | 7.192 | 112,138 |
| 2026-05-11 | 7.260 | 7.390 | 7.260 | 7.310 | 6.973 | 36,976 |
| 2026-05-08 | 7.580 | 7.580 | 7.340 | 7.340 | 7.001 | 57,830 |
| 2026-05-07 | 7.540 | 7.550 | 7.420 | 7.430 | 7.087 | 99,642 |
| 2026-05-06 | 7.460 | 7.610 | 7.430 | 7.450 | 7.106 | 50,646 |
| 2026-05-05 | 7.260 | 7.400 | 7.250 | 7.380 | 7.039 | 46,072 |
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.