Patrizia AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 7.260 | 7.520 | 7.150 | 7.360 | 7.020 | 163,647 |
| 2025-11-04 | 7.150 | 7.240 | 7.110 | 7.180 | 6.849 | 68,540 |
| 2025-11-03 | 7.250 | 7.330 | 7.160 | 7.160 | 6.830 | 31,611 |
| 2025-10-31 | 7.350 | 7.350 | 7.200 | 7.250 | 6.915 | 23,380 |
| 2025-10-30 | 7.450 | 7.450 | 7.240 | 7.320 | 6.982 | 110,614 |
| 2025-10-29 | 7.600 | 7.610 | 7.370 | 7.370 | 7.030 | 65,616 |
| 2025-10-28 | 7.590 | 7.660 | 7.550 | 7.590 | 7.240 | 34,541 |
| 2025-10-27 | 7.750 | 7.840 | 7.600 | 7.620 | 7.268 | 26,939 |
| 2025-10-24 | 7.800 | 7.810 | 7.640 | 7.710 | 7.354 | 34,948 |
| 2025-10-23 | 7.940 | 7.980 | 7.770 | 7.770 | 7.411 | 52,554 |
| 2025-10-22 | 7.710 | 7.990 | 7.710 | 7.920 | 7.555 | 101,639 |
| 2025-10-21 | 7.490 | 7.830 | 7.490 | 7.750 | 7.392 | 74,180 |
| 2025-10-20 | 7.300 | 7.460 | 7.300 | 7.420 | 7.078 | 26,303 |
| 2025-10-17 | 7.400 | 7.440 | 7.310 | 7.360 | 7.020 | 42,171 |
| 2025-10-16 | 7.460 | 7.500 | 7.420 | 7.470 | 7.125 | 45,641 |
| 2025-10-15 | 7.590 | 7.590 | 7.480 | 7.510 | 7.163 | 41,691 |
| 2025-10-14 | 7.450 | 7.510 | 7.400 | 7.500 | 7.154 | 106,045 |
| 2025-10-13 | 7.450 | 7.560 | 7.380 | 7.490 | 7.144 | 64,331 |
| 2025-10-10 | 7.430 | 7.580 | 7.370 | 7.380 | 7.039 | 95,340 |
| 2025-10-09 | 7.250 | 7.460 | 7.250 | 7.400 | 7.059 | 385,950 |
| 2025-10-08 | 7.200 | 7.290 | 7.050 | 7.200 | 6.868 | 336,309 |
| 2025-10-07 | 7.280 | 7.280 | 7.130 | 7.170 | 6.839 | 36,785 |
| 2025-10-06 | 7.130 | 7.280 | 7.120 | 7.260 | 6.925 | 52,665 |
| 2025-10-03 | 7.180 | 7.230 | 7.050 | 7.150 | 6.820 | 37,736 |
| 2025-10-02 | 7.100 | 7.140 | 6.990 | 7.140 | 6.811 | 167,307 |
| 2025-10-01 | 7.190 | 7.190 | 7.040 | 7.080 | 6.753 | 35,331 |
| 2025-09-30 | 7.210 | 7.210 | 7.080 | 7.180 | 6.849 | 47,373 |
| 2025-09-29 | 7.150 | 7.180 | 7.080 | 7.180 | 6.849 | 18,938 |
| 2025-09-26 | 7.090 | 7.090 | 7.030 | 7.090 | 6.763 | 27,013 |
| 2025-09-25 | 7.180 | 7.180 | 7.030 | 7.040 | 6.715 | 40,088 |
| 2025-09-24 | 7.210 | 7.220 | 7.150 | 7.220 | 6.887 | 18,038 |
| 2025-09-23 | 7.140 | 7.230 | 7.140 | 7.180 | 6.849 | 22,774 |
| 2025-09-22 | 7.220 | 7.270 | 7.120 | 7.120 | 6.791 | 31,354 |
| 2025-09-19 | 7.320 | 7.320 | 7.160 | 7.300 | 6.963 | 86,945 |
| 2025-09-18 | 7.260 | 7.330 | 7.220 | 7.230 | 6.896 | 19,282 |
| 2025-09-17 | 7.190 | 7.260 | 7.190 | 7.230 | 6.896 | 20,214 |
| 2025-09-16 | 7.360 | 7.360 | 7.120 | 7.170 | 6.839 | 37,432 |
| 2025-09-15 | 7.300 | 7.350 | 7.290 | 7.300 | 6.963 | 23,412 |
| 2025-09-12 | 7.300 | 7.360 | 7.160 | 7.290 | 6.954 | 37,017 |
| 2025-09-11 | 7.220 | 7.310 | 7.220 | 7.230 | 6.896 | 76,677 |
| 2025-09-10 | 7.240 | 7.310 | 7.190 | 7.190 | 6.858 | 30,171 |
| 2025-09-09 | 7.340 | 7.350 | 7.230 | 7.280 | 6.944 | 88,483 |
| 2025-09-08 | 7.340 | 7.370 | 7.280 | 7.330 | 6.992 | 35,604 |
| 2025-09-05 | 7.260 | 7.380 | 7.200 | 7.290 | 6.954 | 90,987 |
| 2025-09-04 | 7.280 | 7.360 | 7.200 | 7.230 | 6.896 | 88,439 |
| 2025-09-03 | 7.270 | 7.380 | 7.230 | 7.270 | 6.935 | 79,983 |
| 2025-09-02 | 7.420 | 7.420 | 7.280 | 7.300 | 6.963 | 93,523 |
| 2025-09-01 | 7.450 | 7.570 | 7.410 | 7.470 | 7.125 | 46,600 |
| 2025-08-29 | 7.490 | 7.530 | 7.400 | 7.430 | 7.087 | 50,982 |
| 2025-08-28 | 7.620 | 7.650 | 7.400 | 7.480 | 7.135 | 29,919 |
| 2025-08-27 | 7.620 | 7.700 | 7.560 | 7.580 | 7.230 | 16,548 |
| 2025-08-26 | 7.650 | 7.650 | 7.450 | 7.600 | 7.249 | 42,347 |
| 2025-08-25 | 7.750 | 7.750 | 7.610 | 7.650 | 7.297 | 15,571 |
| 2025-08-22 | 7.510 | 7.790 | 7.510 | 7.750 | 7.392 | 34,973 |
| 2025-08-21 | 7.460 | 7.630 | 7.460 | 7.600 | 7.249 | 31,008 |
| 2025-08-20 | 7.420 | 7.560 | 7.410 | 7.520 | 7.173 | 28,069 |
| 2025-08-19 | 7.530 | 7.570 | 7.500 | 7.500 | 7.154 | 18,495 |
| 2025-08-18 | 7.600 | 7.640 | 7.500 | 7.510 | 7.163 | 32,700 |
| 2025-08-15 | 7.770 | 7.770 | 7.530 | 7.540 | 7.192 | 29,524 |
| 2025-08-14 | 7.500 | 7.770 | 7.500 | 7.750 | 7.392 | 113,731 |
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.