PATRIZIA SE (VIE:P1Z)
Austria · Delayed Price · Currency is EUR 7.09
-0.08 (-1.12%)
At close: Apr 2, 2026
VIE:P1Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 7.03 | 7.09 | 7.03 | 7.09 | 7.09 | -1.12% | - |
| Apr 1, 2026 | 7.10 | 7.18 | 7.10 | 7.17 | 7.17 | 2.58% | - |
| Mar 31, 2026 | 6.94 | 7.05 | 6.94 | 6.99 | 6.99 | 0.29% | - |
| Mar 30, 2026 | 6.83 | 6.97 | 6.83 | 6.97 | 6.97 | 1.60% | - |
| Mar 27, 2026 | 6.89 | 6.89 | 6.81 | 6.86 | 6.86 | -1.29% | - |
| Mar 26, 2026 | 7.09 | 7.09 | 6.93 | 6.95 | 6.95 | -1.00% | - |
| Mar 25, 2026 | 7.01 | 7.16 | 7.00 | 7.02 | 7.02 | 0.86% | - |
| Mar 24, 2026 | 6.85 | 6.97 | 6.85 | 6.96 | 6.96 | 1.46% | - |
| Mar 23, 2026 | 6.71 | 7.05 | 6.66 | 6.86 | 6.86 | -2.42% | 917 |
| Mar 20, 2026 | 7.08 | 7.11 | 7.03 | 7.03 | 7.03 | -0.42% | - |
| Mar 19, 2026 | 7.20 | 7.20 | 7.06 | 7.06 | 7.06 | -4.08% | - |
| Mar 18, 2026 | 7.46 | 7.46 | 7.35 | 7.36 | 7.36 | -0.41% | - |
| Mar 17, 2026 | 7.26 | 7.39 | 7.26 | 7.39 | 7.39 | 1.79% | - |
| Mar 16, 2026 | 7.22 | 7.35 | 7.17 | 7.26 | 7.26 | 1.11% | - |
| Mar 13, 2026 | 7.26 | 7.29 | 7.18 | 7.18 | 7.18 | -1.37% | - |
| Mar 12, 2026 | 7.19 | 7.30 | 7.19 | 7.28 | 7.28 | 0.41% | - |
| Mar 11, 2026 | 7.41 | 7.42 | 7.25 | 7.25 | 7.25 | -2.42% | - |
| Mar 10, 2026 | 7.43 | 7.43 | 7.37 | 7.43 | 7.43 | 1.23% | - |
| Mar 9, 2026 | 7.36 | 7.38 | 7.34 | 7.34 | 7.34 | -2.52% | - |
| Mar 6, 2026 | 7.90 | 7.90 | 7.48 | 7.53 | 7.53 | -4.56% | - |
| Mar 5, 2026 | 7.87 | 8.07 | 7.87 | 7.89 | 7.89 | 0.38% | - |
| Mar 4, 2026 | 7.83 | 7.87 | 7.81 | 7.86 | 7.86 | 1.03% | - |
| Mar 3, 2026 | 8.01 | 8.09 | 7.70 | 7.78 | 7.78 | -2.99% | 154 |
| Mar 2, 2026 | 8.04 | 8.11 | 8.02 | 8.02 | 8.02 | -1.96% | - |
| Feb 27, 2026 | 8.28 | 8.31 | 8.18 | 8.18 | 8.18 | -1.33% | - |
| Feb 26, 2026 | 7.98 | 8.31 | 7.98 | 8.29 | 8.29 | 3.24% | - |
| Feb 25, 2026 | 7.98 | 8.03 | 7.97 | 8.03 | 8.03 | 1.01% | - |
| Feb 24, 2026 | 7.96 | 8.02 | 7.95 | 7.95 | 7.95 | -1.36% | - |
| Feb 23, 2026 | 8.07 | 8.10 | 8.02 | 8.06 | 8.06 | -0.98% | - |
| Feb 20, 2026 | 8.14 | 8.14 | 8.07 | 8.14 | 8.14 | 1.12% | - |
| Feb 19, 2026 | 8.02 | 8.14 | 8.02 | 8.05 | 8.05 | - | - |
| Feb 18, 2026 | 8.18 | 8.19 | 8.05 | 8.05 | 8.05 | -1.35% | - |
| Feb 17, 2026 | 7.97 | 8.16 | 7.97 | 8.16 | 8.16 | 2.13% | - |
| Feb 16, 2026 | 8.02 | 8.04 | 7.99 | 7.99 | 7.99 | 0.38% | - |
| Feb 13, 2026 | 8.01 | 8.04 | 7.96 | 7.96 | 7.96 | -0.75% | - |
| Feb 12, 2026 | 8.16 | 8.19 | 8.02 | 8.02 | 8.02 | -0.87% | - |
| Feb 11, 2026 | 8.27 | 8.27 | 8.09 | 8.09 | 8.09 | -1.22% | - |
| Feb 10, 2026 | 8.18 | 8.19 | 8.16 | 8.19 | 8.19 | 0.37% | - |
| Feb 9, 2026 | 8.11 | 8.16 | 8.11 | 8.16 | 8.16 | 0.74% | - |
| Feb 6, 2026 | 8.05 | 8.10 | 8.03 | 8.10 | 8.10 | 0.50% | - |
| Feb 5, 2026 | 8.20 | 8.20 | 8.06 | 8.06 | 8.06 | -2.42% | - |
| Feb 4, 2026 | 8.18 | 8.29 | 8.18 | 8.26 | 8.26 | 1.35% | - |
| Feb 3, 2026 | 8.36 | 8.36 | 8.15 | 8.15 | 8.15 | -3.55% | - |
| Feb 2, 2026 | 8.47 | 8.57 | 8.45 | 8.45 | 8.45 | -1.17% | - |
| Jan 30, 2026 | 8.72 | 8.79 | 8.55 | 8.55 | 8.55 | -3.17% | - |
| Jan 29, 2026 | 8.86 | 8.86 | 8.78 | 8.83 | 8.83 | 1.38% | - |
| Jan 28, 2026 | 8.52 | 8.73 | 8.52 | 8.71 | 8.71 | 2.47% | - |
| Jan 27, 2026 | 8.82 | 8.84 | 8.50 | 8.50 | 8.50 | -3.30% | - |
| Jan 26, 2026 | 8.74 | 8.82 | 8.74 | 8.79 | 8.79 | 0.80% | - |
| Jan 23, 2026 | 8.41 | 8.72 | 8.39 | 8.72 | 8.72 | 4.93% | - |