PATRIZIA AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 7.190 | 7.370 | 7.190 | 7.300 | 6.963 | 164 |
| 2025-11-10 | 7.210 | 7.240 | 7.170 | 7.200 | 6.868 | 16,612 |
| 2025-11-07 | 7.250 | 7.250 | 7.220 | 7.250 | 6.916 | 91 |
| 2025-11-06 | 7.380 | 7.380 | 7.330 | 7.360 | 7.021 | 7,029 |
| 2025-11-05 | 7.260 | 7.500 | 7.230 | 7.405 | 7.063 | 9,050 |
| 2025-11-04 | 7.240 | 7.240 | 7.110 | 7.210 | 6.877 | 4,595 |
| 2025-11-03 | 7.240 | 7.320 | 7.195 | 7.220 | 6.887 | 5,042 |
| 2025-10-31 | 7.330 | 7.350 | 7.240 | 7.280 | 6.944 | 7,773 |
| 2025-10-30 | 7.340 | 7.400 | 7.240 | 7.290 | 6.954 | 158,453 |
| 2025-10-29 | 7.555 | 7.555 | 7.360 | 7.360 | 7.021 | 88,751 |
| 2025-10-28 | 7.575 | 7.660 | 7.575 | 7.575 | 7.226 | 22,906 |
| 2025-10-27 | 7.710 | 7.770 | 7.580 | 7.620 | 7.269 | 13,917 |
| 2025-10-24 | 7.770 | 7.800 | 7.650 | 7.670 | 7.316 | 15,299 |
| 2025-10-23 | 7.915 | 7.970 | 7.760 | 7.760 | 7.402 | 6,670 |
| 2025-10-22 | 7.680 | 7.940 | 7.670 | 7.935 | 7.569 | 18,500 |
| 2025-10-21 | 7.520 | 7.790 | 7.520 | 7.730 | 7.374 | 6,742 |
| 2025-10-20 | 7.405 | 7.700 | 7.405 | 7.415 | 7.073 | 4,498 |
| 2025-10-17 | 7.380 | 7.410 | 7.350 | 7.405 | 7.063 | 5,721 |
| 2025-10-16 | 7.475 | 7.500 | 7.415 | 7.415 | 7.073 | 11,159 |
| 2025-10-15 | 7.580 | 7.580 | 7.490 | 7.555 | 7.207 | 6,439 |
| 2025-10-14 | 7.465 | 7.480 | 7.400 | 7.445 | 7.102 | 9,012 |
| 2025-10-13 | 7.455 | 7.525 | 7.410 | 7.525 | 7.178 | 106 |
| 2025-10-10 | 7.435 | 7.530 | 7.390 | 7.390 | 7.049 | 187 |
| 2025-10-09 | 7.300 | 7.405 | 7.300 | 7.405 | 7.063 | 18,913 |
| 2025-10-08 | 7.220 | 7.240 | 7.110 | 7.240 | 6.906 | 32,973 |
| 2025-10-07 | 7.260 | 7.280 | 7.135 | 7.135 | 6.806 | 36,912 |
| 2025-10-06 | 7.140 | 7.270 | 7.140 | 7.230 | 6.897 | 61,297 |
| 2025-10-03 | 7.185 | 7.200 | 7.065 | 7.105 | 6.777 | 5,333 |
| 2025-10-02 | 7.110 | 7.110 | 7.000 | 7.025 | 6.701 | 11,567 |
| 2025-10-01 | 7.135 | 7.135 | 7.050 | 7.135 | 6.806 | 170 |
| 2025-09-30 | 7.180 | 7.180 | 7.090 | 7.125 | 6.796 | 718 |
| 2025-09-29 | 7.145 | 7.145 | 7.110 | 7.145 | 6.815 | 1,069 |
| 2025-09-26 | 7.035 | 7.045 | 7.030 | 7.045 | 6.720 | 168 |
| 2025-09-25 | 7.200 | 7.200 | 7.030 | 7.085 | 6.758 | 5,130 |
| 2025-09-24 | 7.185 | 7.210 | 7.160 | 7.185 | 6.854 | 4,282 |
| 2025-09-23 | 7.195 | 7.250 | 7.195 | 7.220 | 6.887 | 231 |
| 2025-09-22 | 7.200 | 7.200 | 7.120 | 7.185 | 6.854 | 9,192 |
| 2025-09-19 | 7.240 | 7.360 | 7.170 | 7.260 | 6.925 | 6,653 |
| 2025-09-18 | 7.230 | 7.380 | 7.200 | 7.220 | 6.887 | 8,156 |
| 2025-09-17 | 7.200 | 7.250 | 7.200 | 7.250 | 6.916 | 2,171 |
| 2025-09-16 | 7.310 | 7.360 | 7.185 | 7.185 | 6.854 | 11,139 |
| 2025-09-15 | 7.310 | 7.370 | 7.310 | 7.340 | 7.001 | 195 |
| 2025-09-12 | 7.275 | 7.375 | 7.275 | 7.360 | 7.021 | 3,279 |
| 2025-09-11 | 7.240 | 7.260 | 7.240 | 7.260 | 6.925 | 3,094 |
| 2025-09-10 | 7.260 | 7.280 | 7.200 | 7.200 | 6.868 | 4,156 |
| 2025-09-09 | 7.290 | 7.290 | 7.280 | 7.290 | 6.954 | 1,481 |
| 2025-09-08 | 7.350 | 7.370 | 7.300 | 7.370 | 7.030 | 47 |
| 2025-09-05 | 7.250 | 7.340 | 7.210 | 7.280 | 6.944 | 9,292 |
| 2025-09-04 | 7.290 | 7.320 | 7.290 | 7.290 | 6.954 | 2,025 |
| 2025-09-03 | 7.300 | 7.335 | 7.250 | 7.250 | 6.916 | 23,105 |
| 2025-09-02 | 7.385 | 7.385 | 7.300 | 7.310 | 6.973 | 5,428 |
| 2025-09-01 | 7.505 | 7.530 | 7.505 | 7.505 | 7.159 | 25 |
| 2025-08-29 | 7.510 | 7.510 | 7.435 | 7.435 | 7.092 | 4,502 |
| 2025-08-28 | 7.585 | 7.620 | 7.500 | 7.525 | 7.178 | 176 |
| 2025-08-27 | 7.630 | 7.630 | 7.630 | 7.630 | 7.278 | 0 |
| 2025-08-26 | 7.610 | 7.610 | 7.480 | 7.555 | 7.207 | 8,555 |
| 2025-08-22 | 7.600 | 7.805 | 7.600 | 7.805 | 7.445 | 8,125 |
| 2025-08-21 | 7.515 | 7.600 | 7.515 | 7.565 | 7.216 | 3,380 |
| 2025-08-20 | 7.445 | 7.560 | 7.420 | 7.555 | 7.207 | 7,832 |
| 2025-08-19 | 7.515 | 7.580 | 7.515 | 7.515 | 7.168 | 1,222 |
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.