PATRIZIA AG historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	6.410	8.200	6.335	6.335	6.335	0
2026-10-22	6.375	8.200	6.375	6.375	6.375	0
2026-10-21	6.605	8.200	6.410	6.410	6.410	0
2026-10-20	6.385	8.200	6.385	6.385	6.385	0
2026-10-19	6.460	8.200	6.275	6.275	6.275	0
2026-10-16	6.335	8.200	6.295	6.295	6.295	0
2026-10-15	6.360	6.460	6.360	6.431	6.431	32,526
2026-10-14	6.430	6.550	6.430	6.475	6.475	17,807
2026-10-13	6.490	6.680	6.490	6.494	6.494	28,651
2026-10-12	6.580	6.840	6.580	6.620	6.620	10,519
2026-10-09	6.840	6.850	6.840	6.850	6.850	0
2026-10-08	6.820	6.830	6.690	6.735	6.735	319
2026-10-07	6.890	6.940	6.800	6.840	6.840	2,475
2026-10-06	6.820	6.930	6.820	6.865	6.865	10,786
2026-10-05	6.740	6.870	6.740	6.740	6.740	12,765
2026-10-02	6.870	6.870	6.750	6.870	6.870	13,584
2026-10-01	6.690	6.780	6.690	6.765	6.765	43,843
2026-09-30	6.980	6.980	6.785	6.785	6.785	2,696
2026-09-29	6.790	6.910	6.790	6.910	6.910	3,224
2026-09-28	6.800	6.880	6.800	6.880	6.880	26,600
2026-09-25	6.800	6.840	6.800	6.810	6.810	73
2026-09-24	6.930	6.930	6.800	6.810	6.810	2
2026-09-23	6.950	6.980	6.890	6.910	6.910	751

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.