Patrizia AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 6.410 | 6.410 | 6.290 | 6.350 | 6.350 | 27,625 |
| 2026-10-22 | 6.380 | 6.420 | 6.280 | 6.350 | 6.350 | 45,709 |
| 2026-10-21 | 6.400 | 6.480 | 6.350 | 6.450 | 6.450 | 54,228 |
| 2026-10-20 | 6.300 | 6.420 | 6.220 | 6.420 | 6.420 | 72,562 |
| 2026-10-19 | 6.300 | 6.420 | 6.250 | 6.300 | 6.300 | 38,636 |
| 2026-10-16 | 6.320 | 6.420 | 6.110 | 6.320 | 6.320 | 116,453 |
| 2026-10-15 | 6.510 | 6.510 | 6.320 | 6.330 | 6.330 | 26,309 |
| 2026-10-14 | 6.560 | 6.610 | 6.400 | 6.400 | 6.400 | 44,313 |
| 2026-10-13 | 6.520 | 6.670 | 6.450 | 6.510 | 6.510 | 51,640 |
| 2026-10-12 | 6.800 | 6.800 | 6.530 | 6.560 | 6.560 | 93,847 |
| 2026-10-09 | 6.840 | 6.870 | 6.700 | 6.800 | 6.800 | 51,630 |
| 2026-10-08 | 6.840 | 6.840 | 6.650 | 6.720 | 6.720 | 37,993 |
| 2026-10-07 | 6.940 | 6.940 | 6.780 | 6.840 | 6.840 | 49,036 |
| 2026-10-06 | 6.900 | 6.920 | 6.780 | 6.870 | 6.870 | 42,458 |
| 2026-10-05 | 6.870 | 6.870 | 6.710 | 6.760 | 6.760 | 52,350 |
| 2026-10-02 | 6.670 | 6.890 | 6.670 | 6.860 | 6.860 | 32,460 |
| 2026-10-01 | 6.770 | 6.810 | 6.620 | 6.750 | 6.750 | 58,618 |
| 2026-09-30 | 6.910 | 6.960 | 6.780 | 6.780 | 6.780 | 49,458 |
| 2026-09-29 | 6.750 | 6.940 | 6.750 | 6.900 | 6.900 | 50,925 |
| 2026-09-28 | 6.750 | 6.920 | 6.750 | 6.820 | 6.820 | 35,118 |
| 2026-09-25 | 6.750 | 6.880 | 6.750 | 6.840 | 6.840 | 37,317 |
| 2026-09-24 | 6.990 | 6.990 | 6.810 | 6.830 | 6.830 | 35,074 |
| 2026-09-23 | 6.990 | 6.990 | 6.860 | 6.930 | 6.930 | 29,092 |
| 2026-09-22 | 7.020 | 7.020 | 6.850 | 6.950 | 6.950 | 55,860 |
| 2026-09-21 | 6.700 | 7.050 | 6.700 | 7.020 | 7.020 | 63,158 |
| 2026-09-18 | 6.900 | 6.900 | 6.730 | 6.750 | 6.750 | 72,613 |
| 2026-09-17 | 7.040 | 7.040 | 6.830 | 6.900 | 6.900 | 45,760 |
| 2026-09-16 | 6.940 | 6.940 | 6.820 | 6.870 | 6.870 | 23,455 |
| 2026-09-15 | 6.860 | 6.900 | 6.770 | 6.830 | 6.830 | 52,718 |
| 2026-09-14 | 6.920 | 6.950 | 6.800 | 6.880 | 6.880 | 68,178 |
| 2026-09-11 | 7.020 | 7.040 | 6.850 | 6.990 | 6.990 | 90,860 |
| 2026-09-10 | 6.880 | 6.980 | 6.850 | 6.870 | 6.870 | 70,222 |
| 2026-09-09 | 6.950 | 6.990 | 6.860 | 6.890 | 6.890 | 58,571 |
| 2026-09-08 | 6.930 | 7.030 | 6.900 | 7.010 | 7.010 | 57,083 |
| 2026-09-07 | 7.020 | 7.040 | 6.950 | 6.970 | 6.970 | 42,008 |
| 2026-09-04 | 7.100 | 7.100 | 7.000 | 7.090 | 7.090 | 72,143 |
| 2026-09-03 | 7.160 | 7.240 | 7.020 | 7.080 | 7.080 | 91,410 |
| 2026-09-02 | 7.400 | 7.500 | 7.210 | 7.210 | 7.210 | 117,314 |
| 2026-09-01 | 7.560 | 7.560 | 7.360 | 7.410 | 7.410 | 88,281 |
| 2026-08-31 | 7.550 | 7.550 | 7.370 | 7.500 | 7.500 | 151,202 |
| 2026-08-28 | 7.510 | 7.630 | 7.510 | 7.590 | 7.590 | 33,746 |
| 2026-08-27 | 7.360 | 7.610 | 7.360 | 7.560 | 7.560 | 44,318 |
| 2026-08-26 | 7.480 | 7.560 | 7.480 | 7.480 | 7.480 | 21,188 |
| 2026-08-25 | 7.400 | 7.520 | 7.400 | 7.460 | 7.460 | 56,051 |
| 2026-08-24 | 7.490 | 7.490 | 7.380 | 7.410 | 7.410 | 44,923 |
| 2026-08-21 | 7.490 | 7.600 | 7.450 | 7.510 | 7.510 | 92,875 |
| 2026-08-20 | 7.490 | 7.600 | 7.420 | 7.450 | 7.450 | 71,647 |
| 2026-08-19 | 7.300 | 7.430 | 7.300 | 7.410 | 7.410 | 48,184 |
| 2026-08-18 | 7.290 | 7.360 | 7.230 | 7.360 | 7.360 | 83,548 |
| 2026-08-17 | 7.670 | 7.670 | 7.290 | 7.330 | 7.330 | 100,591 |
| 2026-08-14 | 7.670 | 7.670 | 7.480 | 7.480 | 7.480 | 47,923 |
| 2026-08-13 | 7.630 | 7.700 | 7.480 | 7.480 | 7.480 | 68,514 |
| 2026-08-12 | 7.540 | 7.770 | 7.540 | 7.630 | 7.630 | 130,716 |
| 2026-08-11 | 7.520 | 7.670 | 7.500 | 7.620 | 7.620 | 98,124 |
| 2026-08-10 | 7.380 | 7.400 | 7.310 | 7.390 | 7.390 | 42,780 |
| 2026-08-07 | 7.320 | 7.400 | 7.310 | 7.350 | 7.350 | 25,325 |
| 2026-08-06 | 7.260 | 7.370 | 7.260 | 7.320 | 7.320 | 47,922 |
| 2026-08-05 | 7.330 | 7.380 | 7.240 | 7.300 | 7.300 | 48,490 |
| 2026-08-04 | 7.220 | 7.350 | 7.220 | 7.310 | 7.310 | 39,146 |
| 2026-08-03 | 7.290 | 7.370 | 7.200 | 7.200 | 7.200 | 41,523 |
Page 1 of 22 · 1,275 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.