Patrizia AG historical data

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

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

← NewerPage 4 of 22 · 1,278 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.