Patrizia AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 8.160 | 8.360 | 8.120 | 8.240 | 7.860 | 126,381 |
| 2026-02-03 | 8.340 | 8.350 | 8.060 | 8.150 | 7.774 | 87,019 |
| 2026-02-02 | 8.470 | 8.570 | 8.390 | 8.400 | 8.012 | 62,261 |
| 2026-01-30 | 8.700 | 8.800 | 8.530 | 8.540 | 8.146 | 70,715 |
| 2026-01-29 | 8.900 | 8.900 | 8.720 | 8.720 | 8.318 | 97,877 |
| 2026-01-28 | 8.520 | 8.760 | 8.460 | 8.710 | 8.308 | 38,671 |
| 2026-01-27 | 8.750 | 8.840 | 8.470 | 8.470 | 8.079 | 38,715 |
| 2026-01-26 | 8.720 | 8.860 | 8.640 | 8.860 | 8.451 | 62,970 |
| 2026-01-23 | 8.420 | 8.780 | 8.360 | 8.670 | 8.270 | 68,192 |
| 2026-01-22 | 8.100 | 8.420 | 8.060 | 8.400 | 8.012 | 158,181 |
| 2026-01-21 | 7.940 | 8.050 | 7.900 | 8.020 | 7.650 | 30,009 |
| 2026-01-20 | 8.220 | 8.230 | 7.910 | 8.020 | 7.650 | 124,395 |
| 2026-01-19 | 8.290 | 8.300 | 8.170 | 8.260 | 7.879 | 43,601 |
| 2026-01-16 | 8.300 | 8.320 | 8.240 | 8.280 | 7.898 | 10,823 |
| 2026-01-15 | 8.290 | 8.400 | 8.270 | 8.300 | 7.917 | 30,864 |
| 2026-01-14 | 8.290 | 8.320 | 8.150 | 8.240 | 7.860 | 36,373 |
| 2026-01-13 | 8.190 | 8.320 | 8.150 | 8.290 | 7.907 | 21,578 |
| 2026-01-12 | 8.360 | 8.370 | 8.170 | 8.260 | 7.879 | 38,029 |
| 2026-01-09 | 8.630 | 8.630 | 8.360 | 8.360 | 7.974 | 27,911 |
| 2026-01-08 | 8.250 | 8.660 | 8.250 | 8.500 | 8.108 | 84,869 |
| 2026-01-07 | 8.300 | 8.530 | 8.200 | 8.250 | 7.869 | 85,731 |
| 2026-01-06 | 8.170 | 8.300 | 8.110 | 8.300 | 7.917 | 31,059 |
| 2026-01-05 | 8.040 | 8.180 | 8.030 | 8.110 | 7.736 | 39,151 |
| 2026-01-02 | 8.190 | 8.190 | 8.000 | 8.090 | 7.717 | 28,319 |
| 2025-12-30 | 8.100 | 8.210 | 8.100 | 8.140 | 7.764 | 17,813 |
| 2025-12-29 | 8.080 | 8.200 | 8.080 | 8.150 | 7.774 | 28,083 |
| 2025-12-23 | 8.480 | 8.480 | 8.000 | 8.080 | 7.707 | 34,739 |
| 2025-12-22 | 8.290 | 8.290 | 8.100 | 8.200 | 7.822 | 31,502 |
| 2025-12-19 | 8.410 | 8.410 | 8.200 | 8.250 | 7.869 | 59,879 |
| 2025-12-18 | 8.260 | 8.440 | 8.260 | 8.420 | 8.031 | 78,475 |
| 2025-12-17 | 8.180 | 8.420 | 8.180 | 8.380 | 7.993 | 52,451 |
| 2025-12-16 | 7.980 | 8.320 | 7.980 | 8.270 | 7.888 | 59,645 |
| 2025-12-15 | 8.380 | 8.430 | 8.220 | 8.260 | 7.879 | 84,472 |
| 2025-12-12 | 8.290 | 8.300 | 8.180 | 8.220 | 7.841 | 29,987 |
| 2025-12-11 | 8.200 | 8.440 | 8.110 | 8.280 | 7.898 | 149,205 |
| 2025-12-10 | 7.390 | 8.600 | 7.370 | 8.220 | 7.841 | 277,670 |
| 2025-12-09 | 7.370 | 7.430 | 7.330 | 7.410 | 7.068 | 46,356 |
| 2025-12-08 | 7.500 | 7.580 | 7.370 | 7.390 | 7.049 | 31,855 |
| 2025-12-05 | 7.330 | 7.540 | 7.330 | 7.500 | 7.154 | 75,383 |
| 2025-12-04 | 7.470 | 7.520 | 7.350 | 7.380 | 7.039 | 86,740 |
| 2025-12-03 | 7.560 | 7.560 | 7.380 | 7.450 | 7.106 | 100,619 |
| 2025-12-02 | 7.700 | 7.700 | 7.390 | 7.440 | 7.097 | 63,364 |
| 2025-12-01 | 7.840 | 7.840 | 7.640 | 7.660 | 7.307 | 28,780 |
| 2025-11-28 | 7.790 | 7.830 | 7.760 | 7.790 | 7.431 | 35,838 |
| 2025-11-27 | 7.620 | 7.810 | 7.610 | 7.790 | 7.431 | 46,436 |
| 2025-11-26 | 7.600 | 7.690 | 7.460 | 7.630 | 7.278 | 55,963 |
| 2025-11-25 | 7.530 | 7.530 | 7.380 | 7.440 | 7.097 | 34,303 |
| 2025-11-24 | 7.330 | 7.500 | 7.280 | 7.500 | 7.154 | 142,867 |
| 2025-11-21 | 7.340 | 7.350 | 7.230 | 7.250 | 6.915 | 40,567 |
| 2025-11-20 | 7.390 | 7.440 | 7.320 | 7.340 | 7.001 | 40,659 |
| 2025-11-19 | 7.380 | 7.500 | 7.350 | 7.400 | 7.059 | 43,794 |
| 2025-11-18 | 7.310 | 7.460 | 7.280 | 7.460 | 7.116 | 63,545 |
| 2025-11-17 | 7.320 | 7.520 | 7.240 | 7.460 | 7.116 | 111,259 |
| 2025-11-14 | 7.430 | 7.440 | 7.200 | 7.340 | 7.001 | 84,075 |
| 2025-11-13 | 7.230 | 7.460 | 7.230 | 7.410 | 7.068 | 42,658 |
| 2025-11-12 | 7.320 | 7.330 | 7.170 | 7.210 | 6.877 | 137,411 |
| 2025-11-11 | 7.220 | 7.440 | 7.140 | 7.290 | 6.954 | 90,457 |
| 2025-11-10 | 7.180 | 7.240 | 7.120 | 7.180 | 6.849 | 50,655 |
| 2025-11-07 | 7.320 | 7.350 | 7.170 | 7.180 | 6.849 | 96,114 |
| 2025-11-06 | 7.400 | 7.410 | 7.310 | 7.340 | 7.001 | 25,556 |
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.