PATRIZIA AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 7.280 | 7.320 | 7.280 | 7.280 | 7.280 | 6,257 |
| 2026-07-29 | 7.230 | 7.360 | 7.230 | 7.300 | 7.300 | 1,185 |
| 2026-07-28 | 7.390 | 7.430 | 7.320 | 7.320 | 7.320 | 916 |
| 2026-07-27 | 7.110 | 7.440 | 7.110 | 7.421 | 7.421 | 2,225 |
| 2026-07-24 | 7.160 | 7.230 | 7.160 | 7.220 | 7.220 | 3,796 |
| 2026-07-23 | 7.200 | 7.390 | 7.200 | 7.200 | 7.200 | 1,053 |
| 2026-07-22 | 7.380 | 7.480 | 7.380 | 7.455 | 7.455 | 478 |
| 2026-07-21 | 7.540 | 7.540 | 7.320 | 7.384 | 7.384 | 734 |
| 2026-07-20 | 7.540 | 7.540 | 7.400 | 7.540 | 7.540 | 207 |
| 2026-07-17 | 7.450 | 7.450 | 7.380 | 7.380 | 7.380 | 6,734 |
| 2026-07-16 | 7.400 | 7.540 | 7.400 | 7.475 | 7.475 | 336 |
| 2026-07-15 | 7.330 | 7.505 | 7.330 | 7.505 | 7.505 | 34,073 |
| 2026-07-14 | 7.620 | 7.880 | 7.440 | 7.590 | 7.590 | 17,404 |
| 2026-07-13 | 8.265 | 8.330 | 7.910 | 7.989 | 7.989 | 13,677 |
| 2026-07-10 | 8.200 | 8.400 | 8.200 | 8.345 | 8.345 | 243,273 |
| 2026-07-09 | 8.170 | 8.370 | 8.150 | 8.265 | 8.265 | 535,524 |
| 2026-07-08 | 8.250 | 8.250 | 8.100 | 8.160 | 8.160 | 265,432 |
| 2026-07-07 | 8.200 | 8.200 | 8.050 | 8.200 | 8.200 | 36,902 |
| 2026-07-06 | 8.110 | 8.110 | 7.960 | 8.051 | 8.051 | 73,427 |
| 2026-07-03 | 8.040 | 8.040 | 7.930 | 8.020 | 8.020 | 130,065 |
| 2026-07-02 | 7.700 | 8.000 | 7.640 | 7.925 | 7.925 | 181,782 |
| 2026-07-01 | 7.805 | 7.805 | 7.650 | 7.805 | 7.805 | 34,738 |
| 2026-06-30 | 7.700 | 7.790 | 7.700 | 7.718 | 7.718 | 31,225 |
| 2026-06-29 | 7.720 | 7.750 | 7.660 | 7.690 | 7.690 | 40,105 |
| 2026-06-26 | 7.660 | 7.770 | 7.660 | 7.770 | 7.770 | 40,102 |
| 2026-06-25 | 7.970 | 7.970 | 7.650 | 7.650 | 7.650 | 31,836 |
| 2026-06-24 | 7.855 | 7.955 | 7.800 | 7.895 | 7.895 | 30,010 |
| 2026-06-23 | 7.670 | 7.820 | 7.670 | 7.738 | 7.738 | 36,533 |
| 2026-06-22 | 7.740 | 7.830 | 7.670 | 7.750 | 7.750 | 19,380 |
| 2026-06-19 | 7.640 | 7.750 | 7.640 | 7.710 | 7.710 | 10,606 |
| 2026-06-18 | 7.620 | 7.920 | 7.620 | 7.710 | 7.710 | 37,375 |
| 2026-06-17 | 7.840 | 7.950 | 7.840 | 7.865 | 7.865 | 525,462 |
| 2026-06-16 | 7.610 | 7.860 | 7.610 | 7.741 | 7.741 | 63,483 |
| 2026-06-15 | 7.800 | 7.980 | 7.800 | 7.894 | 7.894 | 76,071 |
| 2026-06-12 | 7.620 | 7.970 | 7.620 | 7.925 | 7.925 | 139,835 |
| 2026-06-11 | 7.690 | 7.870 | 7.480 | 7.690 | 7.690 | 116,901 |
| 2026-06-10 | 7.690 | 7.900 | 7.690 | 7.805 | 7.445 | 396,166 |
| 2026-06-09 | 7.400 | 7.650 | 7.400 | 7.570 | 7.220 | 102,917 |
| 2026-06-08 | 7.410 | 7.530 | 7.410 | 7.474 | 7.128 | 64,392 |
| 2026-06-05 | 7.360 | 7.500 | 7.320 | 7.455 | 7.111 | 125,221 |
| 2026-06-04 | 7.210 | 7.460 | 7.210 | 7.425 | 7.083 | 245,039 |
| 2026-06-03 | 7.210 | 7.380 | 7.200 | 7.320 | 6.982 | 36,804 |
| 2026-06-02 | 7.385 | 7.560 | 7.385 | 7.390 | 7.049 | 23,384 |
| 2026-06-01 | 7.415 | 7.830 | 7.350 | 7.360 | 7.021 | 10,990 |
| 2026-05-29 | 7.720 | 7.720 | 7.540 | 7.720 | 7.364 | 107 |
| 2026-05-28 | 7.710 | 7.710 | 7.590 | 7.620 | 7.269 | 5,580 |
| 2026-05-27 | 7.620 | 7.790 | 7.600 | 7.710 | 7.354 | 3,467 |
| 2026-05-26 | 7.710 | 7.710 | 7.620 | 7.630 | 7.278 | 16,520 |
| 2026-05-22 | 7.670 | 7.670 | 7.600 | 7.600 | 7.250 | 288 |
| 2026-05-21 | 7.680 | 7.800 | 7.500 | 7.585 | 7.235 | 1,480 |
| 2026-05-20 | 7.650 | 7.660 | 7.530 | 7.640 | 7.288 | 9,264 |
| 2026-05-19 | 7.670 | 7.760 | 7.640 | 7.640 | 7.288 | 9,213 |
| 2026-05-18 | 7.460 | 7.670 | 7.460 | 7.670 | 7.316 | 1,569 |
| 2026-05-15 | 7.660 | 7.690 | 7.500 | 7.555 | 7.207 | 7,176 |
| 2026-05-14 | 7.660 | 7.700 | 7.570 | 7.600 | 7.250 | 4,469 |
| 2026-05-13 | 7.555 | 7.610 | 7.500 | 7.565 | 7.216 | 22,992 |
| 2026-05-12 | 7.515 | 7.750 | 7.360 | 7.565 | 7.216 | 8,428 |
| 2026-05-11 | 7.280 | 7.390 | 7.260 | 7.350 | 7.011 | 1,570 |
| 2026-05-08 | 7.555 | 7.580 | 7.370 | 7.370 | 7.030 | 4,485 |
| 2026-05-07 | 7.515 | 7.540 | 7.410 | 7.485 | 7.140 | 10,476 |
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 |
| 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.