Patrizia AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 7.450 | 7.530 | 7.300 | 7.300 | 6.963 | 70,920 |
| 2026-04-30 | 7.470 | 7.480 | 7.330 | 7.480 | 7.135 | 56,943 |
| 2026-04-29 | 7.490 | 7.500 | 7.420 | 7.470 | 7.125 | 50,319 |
| 2026-04-28 | 7.420 | 7.550 | 7.350 | 7.500 | 7.154 | 132,476 |
| 2026-04-27 | 7.350 | 7.570 | 7.310 | 7.420 | 7.078 | 70,983 |
| 2026-04-24 | 7.320 | 7.360 | 7.250 | 7.270 | 6.935 | 135,016 |
| 2026-04-23 | 7.230 | 7.360 | 7.230 | 7.350 | 7.011 | 81,056 |
| 2026-04-22 | 7.200 | 7.490 | 7.190 | 7.260 | 6.925 | 62,175 |
| 2026-04-21 | 7.500 | 7.500 | 7.280 | 7.280 | 6.944 | 68,920 |
| 2026-04-20 | 7.450 | 7.460 | 7.350 | 7.360 | 7.020 | 70,075 |
| 2026-04-17 | 7.260 | 7.480 | 7.220 | 7.460 | 7.116 | 120,896 |
| 2026-04-16 | 7.260 | 7.290 | 7.150 | 7.230 | 6.896 | 105,776 |
| 2026-04-15 | 7.180 | 7.300 | 7.150 | 7.200 | 6.868 | 61,060 |
| 2026-04-14 | 7.120 | 7.290 | 7.120 | 7.190 | 6.858 | 83,481 |
| 2026-04-13 | 7.140 | 7.140 | 7.020 | 7.080 | 6.753 | 66,703 |
| 2026-04-10 | 7.110 | 7.240 | 7.050 | 7.180 | 6.849 | 82,160 |
| 2026-04-09 | 7.200 | 7.200 | 7.020 | 7.040 | 6.715 | 58,387 |
| 2026-04-08 | 7.210 | 7.340 | 7.180 | 7.200 | 6.868 | 63,045 |
| 2026-04-07 | 7.070 | 7.140 | 6.940 | 6.970 | 6.648 | 65,840 |
| 2026-04-02 | 7.070 | 7.100 | 6.970 | 7.060 | 6.734 | 43,309 |
| 2026-04-01 | 7.220 | 7.230 | 7.100 | 7.120 | 6.791 | 67,086 |
| 2026-03-31 | 6.940 | 7.060 | 6.920 | 6.940 | 6.620 | 90,860 |
| 2026-03-30 | 6.870 | 6.990 | 6.780 | 6.900 | 6.582 | 71,910 |
| 2026-03-27 | 6.890 | 6.900 | 6.770 | 6.800 | 6.486 | 98,035 |
| 2026-03-26 | 6.920 | 6.970 | 6.870 | 6.880 | 6.563 | 57,070 |
| 2026-03-25 | 7.000 | 7.130 | 6.960 | 7.020 | 6.696 | 80,240 |
| 2026-03-24 | 6.870 | 7.000 | 6.830 | 6.950 | 6.629 | 73,499 |
| 2026-03-23 | 6.820 | 7.140 | 6.620 | 6.820 | 6.505 | 212,886 |
| 2026-03-20 | 7.090 | 7.140 | 6.920 | 6.920 | 6.601 | 85,236 |
| 2026-03-19 | 7.390 | 7.390 | 7.020 | 7.020 | 6.696 | 78,194 |
| 2026-03-18 | 7.550 | 7.550 | 7.310 | 7.340 | 7.001 | 53,935 |
| 2026-03-17 | 7.230 | 7.380 | 7.220 | 7.360 | 7.020 | 58,675 |
| 2026-03-16 | 7.110 | 7.350 | 7.110 | 7.230 | 6.896 | 150,191 |
| 2026-03-13 | 7.270 | 7.280 | 7.150 | 7.150 | 6.820 | 79,428 |
| 2026-03-12 | 7.300 | 7.320 | 7.160 | 7.260 | 6.925 | 111,145 |
| 2026-03-11 | 7.400 | 7.610 | 7.190 | 7.190 | 6.858 | 114,384 |
| 2026-03-10 | 7.350 | 7.490 | 7.330 | 7.390 | 7.049 | 197,942 |
| 2026-03-09 | 7.400 | 7.430 | 7.200 | 7.270 | 6.935 | 119,611 |
| 2026-03-06 | 7.940 | 7.940 | 7.460 | 7.520 | 7.173 | 164,376 |
| 2026-03-05 | 7.980 | 8.100 | 7.810 | 7.880 | 7.516 | 86,312 |
| 2026-03-04 | 7.830 | 7.920 | 7.630 | 7.810 | 7.450 | 107,511 |
| 2026-03-03 | 8.260 | 8.260 | 7.610 | 7.830 | 7.469 | 110,892 |
| 2026-03-02 | 8.070 | 8.080 | 7.970 | 8.030 | 7.659 | 68,193 |
| 2026-02-27 | 8.240 | 8.420 | 8.110 | 8.180 | 7.803 | 186,715 |
| 2026-02-26 | 8.000 | 8.350 | 7.970 | 8.340 | 7.955 | 50,527 |
| 2026-02-25 | 8.020 | 8.020 | 7.930 | 7.970 | 7.602 | 34,348 |
| 2026-02-24 | 7.970 | 8.100 | 7.930 | 8.000 | 7.631 | 55,134 |
| 2026-02-23 | 8.130 | 8.130 | 7.970 | 7.970 | 7.602 | 53,202 |
| 2026-02-20 | 8.100 | 8.110 | 8.030 | 8.090 | 7.717 | 114,002 |
| 2026-02-19 | 7.960 | 8.140 | 7.960 | 8.060 | 7.688 | 26,223 |
| 2026-02-18 | 8.200 | 8.200 | 8.040 | 8.050 | 7.679 | 49,320 |
| 2026-02-17 | 7.910 | 8.160 | 7.910 | 8.100 | 7.726 | 51,117 |
| 2026-02-16 | 8.100 | 8.100 | 7.890 | 8.000 | 7.631 | 60,183 |
| 2026-02-13 | 8.200 | 8.200 | 7.920 | 7.950 | 7.583 | 76,401 |
| 2026-02-12 | 8.150 | 8.230 | 8.000 | 8.050 | 7.679 | 67,283 |
| 2026-02-11 | 8.290 | 8.290 | 8.080 | 8.080 | 7.707 | 93,542 |
| 2026-02-10 | 8.210 | 8.270 | 8.140 | 8.200 | 7.822 | 55,608 |
| 2026-02-09 | 8.160 | 8.170 | 8.050 | 8.140 | 7.764 | 45,949 |
| 2026-02-06 | 8.060 | 8.120 | 7.980 | 8.120 | 7.745 | 53,373 |
| 2026-02-05 | 8.200 | 8.280 | 8.040 | 8.040 | 7.669 | 47,025 |
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.