PATRIZIA AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 8.080 | 8.120 | 8.010 | 8.120 | 7.746 | 124,372 |
| 2026-02-05 | 8.170 | 8.170 | 8.055 | 8.090 | 7.717 | 28,804 |
| 2026-02-04 | 8.210 | 8.400 | 8.210 | 8.255 | 7.874 | 11,046 |
| 2026-02-03 | 8.315 | 8.340 | 8.100 | 8.140 | 7.765 | 17,338 |
| 2026-02-02 | 8.450 | 8.560 | 8.430 | 8.460 | 8.070 | 6,091 |
| 2026-01-30 | 8.725 | 8.790 | 8.540 | 8.590 | 8.194 | 23,556 |
| 2026-01-29 | 8.870 | 8.890 | 8.760 | 8.775 | 8.370 | 1,386 |
| 2026-01-28 | 8.550 | 8.725 | 8.530 | 8.685 | 8.284 | 811 |
| 2026-01-27 | 8.645 | 8.800 | 8.470 | 8.520 | 8.127 | 5,105 |
| 2026-01-26 | 8.745 | 8.820 | 8.720 | 8.755 | 8.351 | 3,166 |
| 2026-01-23 | 8.410 | 8.755 | 8.360 | 8.755 | 8.351 | 10,596 |
| 2026-01-22 | 8.100 | 8.420 | 8.080 | 8.325 | 7.941 | 5,747 |
| 2026-01-21 | 7.955 | 8.030 | 7.930 | 8.000 | 7.631 | 23,744 |
| 2026-01-20 | 8.200 | 8.200 | 7.935 | 7.935 | 7.569 | 9,946 |
| 2026-01-19 | 8.265 | 8.290 | 8.220 | 8.245 | 7.865 | 3,144 |
| 2026-01-16 | 8.275 | 8.320 | 8.210 | 8.275 | 7.893 | 699 |
| 2026-01-15 | 8.265 | 8.390 | 8.240 | 8.335 | 7.951 | 3,286 |
| 2026-01-14 | 8.265 | 8.320 | 8.180 | 8.190 | 7.812 | 6,870 |
| 2026-01-13 | 8.235 | 8.300 | 8.180 | 8.295 | 7.912 | 5,099 |
| 2026-01-12 | 8.385 | 8.430 | 8.200 | 8.265 | 7.884 | 831 |
| 2026-01-09 | 8.430 | 8.430 | 8.370 | 8.430 | 8.041 | 3,045 |
| 2026-01-08 | 8.380 | 8.610 | 8.380 | 8.500 | 8.108 | 7,428 |
| 2026-01-07 | 8.275 | 8.510 | 8.270 | 8.275 | 7.893 | 54,256 |
| 2026-01-06 | 8.160 | 8.305 | 8.160 | 8.305 | 7.922 | 23,114 |
| 2026-01-05 | 8.060 | 8.160 | 8.060 | 8.090 | 7.717 | 830 |
| 2026-01-02 | 8.090 | 8.090 | 8.030 | 8.080 | 7.707 | 1,196 |
| 2025-12-31 | 8.205 | 8.205 | 8.205 | 8.205 | 7.827 | 0 |
| 2025-12-30 | 8.180 | 8.220 | 8.120 | 8.205 | 7.827 | 7,860 |
| 2025-12-29 | 8.090 | 8.170 | 8.090 | 8.170 | 7.793 | 6,565 |
| 2025-12-24 | 8.070 | 8.070 | 8.070 | 8.070 | 7.698 | 0 |
| 2025-12-23 | 8.210 | 8.210 | 8.042 | 8.070 | 7.698 | 15,879 |
| 2025-12-22 | 8.210 | 8.210 | 8.100 | 8.150 | 7.774 | 10,562 |
| 2025-12-19 | 8.310 | 8.310 | 8.215 | 8.215 | 7.836 | 5,468 |
| 2025-12-18 | 8.310 | 8.430 | 8.310 | 8.430 | 8.041 | 1,281 |
| 2025-12-17 | 8.280 | 8.420 | 8.280 | 8.355 | 7.970 | 2,460 |
| 2025-12-16 | 8.050 | 8.305 | 8.050 | 8.305 | 7.922 | 11,012 |
| 2025-12-15 | 8.355 | 8.425 | 8.250 | 8.285 | 7.903 | 16,542 |
| 2025-12-12 | 8.295 | 8.330 | 8.215 | 8.245 | 7.865 | 2,494 |
| 2025-12-11 | 8.205 | 8.430 | 8.140 | 8.225 | 7.846 | 21,649 |
| 2025-12-10 | 7.425 | 8.600 | 7.420 | 8.265 | 7.884 | 4,681 |
| 2025-12-09 | 7.405 | 7.430 | 7.340 | 7.380 | 7.040 | 12,846 |
| 2025-12-08 | 7.535 | 7.550 | 7.425 | 7.425 | 7.083 | 10,603 |
| 2025-12-05 | 7.370 | 7.560 | 7.370 | 7.545 | 7.197 | 13,397 |
| 2025-12-04 | 7.485 | 7.530 | 7.360 | 7.360 | 7.021 | 7,940 |
| 2025-12-03 | 7.535 | 7.560 | 7.430 | 7.485 | 7.140 | 152 |
| 2025-12-02 | 7.690 | 7.700 | 7.405 | 7.415 | 7.073 | 6,403 |
| 2025-12-01 | 7.720 | 7.720 | 7.620 | 7.620 | 7.269 | 135 |
| 2025-11-28 | 7.780 | 7.840 | 7.730 | 7.825 | 7.464 | 5,569 |
| 2025-11-27 | 7.690 | 7.800 | 7.690 | 7.700 | 7.345 | 15,415 |
| 2025-11-26 | 7.585 | 7.690 | 7.440 | 7.620 | 7.269 | 14,685 |
| 2025-11-25 | 7.480 | 7.480 | 7.445 | 7.445 | 7.102 | 3,421 |
| 2025-11-24 | 7.320 | 7.440 | 7.320 | 7.405 | 7.063 | 1,285 |
| 2025-11-21 | 7.330 | 7.330 | 7.240 | 7.240 | 6.906 | 4,404 |
| 2025-11-20 | 7.380 | 7.407 | 7.360 | 7.390 | 7.049 | 964 |
| 2025-11-19 | 7.405 | 7.490 | 7.380 | 7.405 | 7.063 | 8,278 |
| 2025-11-18 | 7.330 | 7.470 | 7.310 | 7.425 | 7.083 | 7,048 |
| 2025-11-17 | 7.360 | 7.485 | 7.360 | 7.485 | 7.140 | 403 |
| 2025-11-14 | 7.445 | 7.500 | 7.240 | 7.290 | 6.954 | 4,067 |
| 2025-11-13 | 7.240 | 7.440 | 7.240 | 7.405 | 7.063 | 2,618 |
| 2025-11-12 | 7.300 | 7.310 | 7.165 | 7.270 | 6.935 | 4,167 |
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.