Patrizia AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-27 | 8.030 | 8.200 | 8.030 | 8.200 | 7.489 | 53,728 |
| 2025-05-26 | 8.120 | 8.170 | 8.060 | 8.170 | 7.461 | 15,917 |
| 2025-05-23 | 7.860 | 8.110 | 7.860 | 8.080 | 7.379 | 102,316 |
| 2025-05-22 | 7.900 | 8.020 | 7.890 | 7.890 | 7.205 | 109,503 |
| 2025-05-21 | 7.930 | 8.080 | 7.850 | 7.980 | 7.288 | 227,215 |
| 2025-05-20 | 7.820 | 8.050 | 7.820 | 7.930 | 7.242 | 82,971 |
| 2025-05-19 | 7.800 | 7.870 | 7.730 | 7.870 | 7.187 | 35,197 |
| 2025-05-16 | 7.680 | 7.760 | 7.620 | 7.760 | 7.087 | 68,146 |
| 2025-05-15 | 7.570 | 7.680 | 7.510 | 7.650 | 6.986 | 45,420 |
| 2025-05-14 | 7.500 | 7.720 | 7.500 | 7.620 | 6.959 | 43,972 |
| 2025-05-13 | 7.620 | 7.700 | 7.520 | 7.560 | 6.904 | 61,404 |
| 2025-05-12 | 7.530 | 7.680 | 7.440 | 7.640 | 6.977 | 107,454 |
| 2025-05-09 | 7.440 | 7.520 | 7.430 | 7.510 | 6.858 | 25,591 |
| 2025-05-08 | 7.500 | 7.550 | 7.430 | 7.450 | 6.804 | 19,110 |
| 2025-05-07 | 7.530 | 7.540 | 7.430 | 7.480 | 6.831 | 20,687 |
| 2025-05-06 | 7.520 | 7.590 | 7.390 | 7.570 | 6.913 | 31,499 |
| 2025-05-05 | 7.330 | 7.540 | 7.300 | 7.500 | 6.849 | 79,394 |
| 2025-05-02 | 7.440 | 7.440 | 7.300 | 7.340 | 6.703 | 22,265 |
| 2025-04-30 | 7.320 | 7.380 | 7.240 | 7.350 | 6.712 | 27,852 |
| 2025-04-29 | 7.430 | 7.430 | 7.260 | 7.360 | 6.721 | 13,307 |
| 2025-04-28 | 7.470 | 7.540 | 7.230 | 7.300 | 6.667 | 30,481 |
| 2025-04-25 | 7.150 | 7.490 | 7.150 | 7.470 | 6.822 | 187,842 |
| 2025-04-24 | 7.460 | 7.510 | 7.280 | 7.290 | 6.658 | 122,406 |
| 2025-04-23 | 7.570 | 7.620 | 7.340 | 7.380 | 6.740 | 30,422 |
| 2025-04-22 | 7.520 | 7.520 | 7.290 | 7.350 | 6.712 | 30,913 |
| 2025-04-17 | 7.140 | 7.340 | 7.140 | 7.340 | 6.703 | 25,082 |
| 2025-04-16 | 7.040 | 7.330 | 7.040 | 7.240 | 6.612 | 46,613 |
| 2025-04-15 | 7.300 | 7.360 | 7.020 | 7.050 | 6.438 | 406,247 |
| 2025-04-14 | 7.110 | 7.330 | 7.040 | 7.270 | 6.639 | 52,804 |
| 2025-04-11 | 6.800 | 7.130 | 6.800 | 7.100 | 6.484 | 105,423 |
| 2025-04-10 | 6.730 | 6.920 | 6.540 | 6.660 | 6.082 | 204,837 |
| 2025-04-09 | 6.630 | 6.630 | 6.150 | 6.190 | 5.653 | 208,810 |
| 2025-04-08 | 6.700 | 6.790 | 6.580 | 6.670 | 6.091 | 95,068 |
| 2025-04-07 | 6.510 | 6.890 | 6.410 | 6.580 | 6.009 | 337,820 |
| 2025-04-04 | 7.420 | 7.440 | 6.930 | 6.990 | 6.384 | 59,169 |
| 2025-04-03 | 7.500 | 7.620 | 7.400 | 7.400 | 6.758 | 82,083 |
| 2025-04-02 | 7.470 | 7.490 | 7.320 | 7.420 | 6.776 | 91,888 |
| 2025-04-01 | 7.740 | 7.740 | 7.470 | 7.520 | 6.868 | 82,243 |
| 2025-03-31 | 7.450 | 7.510 | 7.380 | 7.450 | 6.804 | 59,473 |
| 2025-03-28 | 7.330 | 7.590 | 7.330 | 7.500 | 6.849 | 215,765 |
| 2025-03-27 | 7.210 | 7.400 | 7.180 | 7.370 | 6.731 | 121,282 |
| 2025-03-26 | 7.270 | 7.270 | 7.150 | 7.210 | 6.584 | 88,133 |
| 2025-03-25 | 7.250 | 7.480 | 7.170 | 7.210 | 6.584 | 114,070 |
| 2025-03-24 | 7.690 | 7.690 | 7.370 | 7.370 | 6.731 | 161,484 |
| 2025-03-21 | 7.440 | 7.600 | 7.400 | 7.590 | 6.931 | 194,758 |
| 2025-03-20 | 7.630 | 7.640 | 7.470 | 7.470 | 6.822 | 29,336 |
| 2025-03-19 | 7.510 | 7.650 | 7.510 | 7.640 | 6.977 | 57,521 |
| 2025-03-18 | 7.590 | 7.640 | 7.580 | 7.630 | 6.968 | 27,345 |
| 2025-03-17 | 7.670 | 7.720 | 7.530 | 7.620 | 6.959 | 110,867 |
| 2025-03-14 | 7.590 | 7.710 | 7.550 | 7.660 | 6.995 | 92,353 |
| 2025-03-13 | 7.390 | 7.590 | 7.390 | 7.520 | 6.868 | 60,046 |
| 2025-03-12 | 7.590 | 7.600 | 7.420 | 7.420 | 6.776 | 68,432 |
| 2025-03-11 | 7.540 | 7.630 | 7.460 | 7.560 | 6.904 | 98,457 |
| 2025-03-10 | 7.630 | 7.650 | 7.480 | 7.530 | 6.877 | 113,078 |
| 2025-03-07 | 7.390 | 7.650 | 7.340 | 7.600 | 6.941 | 38,839 |
| 2025-03-06 | 7.600 | 7.630 | 7.420 | 7.460 | 6.813 | 146,605 |
| 2025-03-05 | 7.600 | 7.650 | 7.450 | 7.520 | 6.868 | 101,414 |
| 2025-03-04 | 7.510 | 7.630 | 7.380 | 7.570 | 6.913 | 139,396 |
| 2025-03-03 | 7.650 | 7.700 | 7.470 | 7.570 | 6.913 | 34,346 |
| 2025-02-28 | 7.630 | 7.720 | 7.560 | 7.600 | 6.941 | 58,800 |
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.