PATRIZIA AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 7.445 | 7.610 | 7.445 | 7.475 | 7.130 | 4,088 |
| 2026-05-05 | 7.295 | 7.400 | 7.295 | 7.360 | 7.021 | 4,606 |
| 2026-05-01 | 7.415 | 7.415 | 7.415 | 7.415 | 7.073 | 0 |
| 2026-04-30 | 7.445 | 7.470 | 7.360 | 7.415 | 7.073 | 9,817 |
| 2026-04-29 | 7.465 | 7.550 | 7.450 | 7.505 | 7.159 | 7,642 |
| 2026-04-28 | 7.450 | 7.505 | 7.450 | 7.485 | 7.140 | 45,967 |
| 2026-04-27 | 7.430 | 7.530 | 7.430 | 7.495 | 7.149 | 10,948 |
| 2026-04-24 | 7.322 | 7.322 | 7.250 | 7.320 | 6.982 | 43,018 |
| 2026-04-23 | 7.230 | 7.350 | 7.230 | 7.340 | 7.001 | 7,638 |
| 2026-04-22 | 7.240 | 7.375 | 7.240 | 7.340 | 7.001 | 7,230 |
| 2026-04-21 | 7.475 | 7.500 | 7.320 | 7.320 | 6.982 | 3,118 |
| 2026-04-20 | 7.465 | 7.490 | 7.360 | 7.380 | 7.040 | 3,817 |
| 2026-04-17 | 7.280 | 7.480 | 7.270 | 7.475 | 7.130 | 14,202 |
| 2026-04-16 | 7.250 | 7.250 | 7.200 | 7.240 | 6.906 | 9,330 |
| 2026-04-15 | 7.180 | 7.240 | 7.180 | 7.185 | 6.854 | 2,135 |
| 2026-04-14 | 7.110 | 7.280 | 7.110 | 7.260 | 6.925 | 323,055 |
| 2026-04-13 | 7.120 | 7.120 | 7.060 | 7.115 | 6.787 | 340 |
| 2026-04-10 | 7.095 | 7.240 | 7.080 | 7.175 | 6.844 | 7,450 |
| 2026-04-09 | 7.230 | 7.260 | 7.040 | 7.065 | 6.739 | 11,977 |
| 2026-04-08 | 7.210 | 7.320 | 7.210 | 7.210 | 6.877 | 4,848 |
| 2026-04-07 | 7.075 | 7.120 | 6.960 | 6.960 | 6.639 | 3,227 |
| 2026-04-02 | 7.240 | 7.240 | 7.040 | 7.055 | 6.730 | 5,749 |
| 2026-04-01 | 7.200 | 7.200 | 7.110 | 7.165 | 6.835 | 2,269 |
| 2026-03-31 | 6.980 | 7.060 | 6.980 | 7.015 | 6.691 | 583 |
| 2026-03-30 | 6.970 | 6.970 | 6.790 | 6.970 | 6.649 | 21,973 |
| 2026-03-27 | 6.890 | 6.890 | 6.770 | 6.840 | 6.525 | 14,535 |
| 2026-03-26 | 6.980 | 7.190 | 6.880 | 6.910 | 6.591 | 12,840 |
| 2026-03-25 | 6.960 | 7.110 | 6.950 | 7.025 | 6.701 | 4,404 |
| 2026-03-24 | 6.890 | 6.990 | 6.870 | 6.970 | 6.649 | 12,945 |
| 2026-03-23 | 6.820 | 7.000 | 6.640 | 6.860 | 6.544 | 29,470 |
| 2026-03-20 | 7.065 | 7.120 | 6.967 | 6.980 | 6.658 | 15,289 |
| 2026-03-19 | 7.435 | 7.470 | 7.090 | 7.125 | 6.796 | 7,210 |
| 2026-03-18 | 7.440 | 7.440 | 7.350 | 7.390 | 7.049 | 3,661 |
| 2026-03-17 | 7.240 | 7.400 | 7.240 | 7.350 | 7.011 | 10,136 |
| 2026-03-16 | 7.230 | 7.325 | 7.230 | 7.230 | 6.897 | 11,286 |
| 2026-03-13 | 7.280 | 7.280 | 7.155 | 7.155 | 6.825 | 17,144 |
| 2026-03-12 | 7.330 | 7.330 | 7.160 | 7.260 | 6.925 | 17,037 |
| 2026-03-11 | 7.425 | 7.550 | 7.210 | 7.250 | 6.916 | 61,113 |
| 2026-03-10 | 7.370 | 7.470 | 7.370 | 7.425 | 7.083 | 21,634 |
| 2026-03-09 | 7.405 | 7.410 | 7.220 | 7.340 | 7.001 | 13,877 |
| 2026-03-06 | 7.875 | 7.960 | 7.450 | 7.600 | 7.250 | 42,031 |
| 2026-03-05 | 7.880 | 8.060 | 7.880 | 7.905 | 7.540 | 60,024 |
| 2026-03-04 | 7.825 | 7.905 | 7.630 | 7.905 | 7.540 | 2,286 |
| 2026-03-03 | 8.285 | 8.310 | 7.630 | 7.740 | 7.383 | 8,357 |
| 2026-03-02 | 8.040 | 8.080 | 7.990 | 8.060 | 7.688 | 1,845 |
| 2026-02-27 | 8.265 | 8.390 | 8.190 | 8.190 | 7.812 | 9,679 |
| 2026-02-26 | 8.100 | 8.340 | 8.100 | 8.255 | 7.874 | 4,565 |
| 2026-02-25 | 7.980 | 7.980 | 7.920 | 7.975 | 7.607 | 4,970 |
| 2026-02-24 | 7.985 | 8.030 | 7.935 | 7.935 | 7.569 | 5,026 |
| 2026-02-23 | 8.100 | 8.130 | 7.975 | 7.975 | 7.607 | 11,071 |
| 2026-02-20 | 8.050 | 8.150 | 8.050 | 8.060 | 7.688 | 17,593 |
| 2026-02-19 | 8.000 | 8.090 | 8.000 | 8.070 | 7.698 | 1,742 |
| 2026-02-18 | 8.150 | 8.230 | 8.050 | 8.050 | 7.679 | 10,218 |
| 2026-02-17 | 8.030 | 8.180 | 8.030 | 8.180 | 7.803 | 133 |
| 2026-02-16 | 8.080 | 8.100 | 7.920 | 8.040 | 7.669 | 7,482 |
| 2026-02-13 | 8.020 | 8.050 | 7.905 | 7.905 | 7.540 | 9,612 |
| 2026-02-12 | 8.140 | 8.160 | 8.020 | 8.090 | 7.717 | 193 |
| 2026-02-11 | 8.275 | 8.290 | 8.080 | 8.080 | 7.707 | 44,631 |
| 2026-02-10 | 8.225 | 8.270 | 8.150 | 8.190 | 7.812 | 26,448 |
| 2026-02-09 | 8.160 | 8.200 | 8.090 | 8.120 | 7.746 | 8,414 |
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.