PATRIZIA SE (VIE:P1Z)
Austria · Delayed Price · Currency is EUR 7.33
-0.13 (-1.74%)
Last updated: Jun 3, 2026, 11:00 AM CET
VIE:P1Z Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.55 | 7.55 | 7.42 | 7.42 | - | 0.68% | - |
| Jun 1, 2026 | 7.56 | 7.56 | 7.37 | 7.37 | 7.37 | -3.66% | - |
| May 29, 2026 | 7.61 | 7.70 | 7.61 | 7.65 | 7.65 | 0.39% | - |
| May 28, 2026 | 7.73 | 7.73 | 7.60 | 7.62 | 7.62 | -1.04% | - |
| May 27, 2026 | 7.62 | 7.77 | 7.62 | 7.70 | 7.70 | 1.05% | 20 |
| May 26, 2026 | 7.68 | 7.70 | 7.62 | 7.62 | 7.62 | -0.65% | - |
| May 25, 2026 | 7.73 | 7.73 | 7.64 | 7.67 | 7.67 | 0.79% | - |
| May 22, 2026 | 7.56 | 7.66 | 7.56 | 7.61 | 7.61 | 0.40% | - |
| May 21, 2026 | 7.59 | 7.64 | 7.58 | 7.58 | 7.58 | -0.92% | - |
| May 20, 2026 | 7.61 | 7.65 | 7.54 | 7.65 | 7.65 | -0.13% | - |
| May 19, 2026 | 7.68 | 7.77 | 7.66 | 7.66 | 7.66 | 1.06% | - |
| May 18, 2026 | 7.47 | 7.63 | 7.47 | 7.58 | 7.58 | -0.13% | - |
| May 15, 2026 | 7.47 | 7.64 | 7.47 | 7.59 | 7.59 | -0.91% | - |
| May 14, 2026 | 7.60 | 7.66 | 7.59 | 7.66 | 7.66 | 0.66% | - |
| May 13, 2026 | 7.60 | 7.61 | 7.54 | 7.61 | 7.61 | 0.93% | - |
| May 12, 2026 | 7.60 | 7.67 | 7.53 | 7.54 | 7.54 | 2.72% | - |
| May 11, 2026 | 7.32 | 7.37 | 7.32 | 7.34 | 7.34 | -0.54% | - |
| May 8, 2026 | 7.47 | 7.47 | 7.38 | 7.38 | 7.38 | -1.47% | - |
| May 7, 2026 | 7.47 | 7.49 | 7.47 | 7.49 | 7.49 | - | - |
| May 6, 2026 | 7.60 | 7.62 | 7.49 | 7.49 | 7.49 | 1.49% | - |
| May 5, 2026 | 7.35 | 7.42 | 7.33 | 7.38 | 7.38 | 1.10% | - |
| May 4, 2026 | 7.51 | 7.51 | 7.30 | 7.30 | 7.30 | -2.01% | - |
| Apr 30, 2026 | 7.41 | 7.45 | 7.37 | 7.45 | 7.45 | -0.40% | - |
| Apr 29, 2026 | 7.51 | 7.51 | 7.42 | 7.48 | 7.48 | -0.13% | - |
| Apr 28, 2026 | 7.38 | 7.51 | 7.38 | 7.49 | 7.49 | 0.54% | - |
| Apr 27, 2026 | 7.29 | 7.55 | 7.29 | 7.45 | 7.45 | 2.76% | - |
| Apr 24, 2026 | 7.33 | 7.33 | 7.25 | 7.25 | 7.25 | -1.09% | - |
| Apr 23, 2026 | 7.26 | 7.34 | 7.26 | 7.33 | 7.33 | 0.83% | - |
| Apr 22, 2026 | 7.37 | 7.37 | 7.27 | 7.27 | 7.27 | -0.95% | - |
| Apr 21, 2026 | 7.40 | 7.42 | 7.34 | 7.34 | 7.34 | - | - |
| Apr 20, 2026 | 7.39 | 7.42 | 7.34 | 7.34 | 7.34 | -1.34% | - |
| Apr 17, 2026 | 7.26 | 7.45 | 7.26 | 7.44 | 7.44 | 2.90% | - |
| Apr 16, 2026 | 7.21 | 7.26 | 7.21 | 7.23 | 7.23 | 0.70% | - |
| Apr 15, 2026 | 7.25 | 7.27 | 7.18 | 7.18 | 7.18 | -0.83% | - |
| Apr 14, 2026 | 7.15 | 7.31 | 7.15 | 7.24 | 7.24 | 1.97% | - |
| Apr 13, 2026 | 7.13 | 7.13 | 7.05 | 7.10 | 7.10 | -0.70% | - |
| Apr 10, 2026 | 7.09 | 7.19 | 7.06 | 7.15 | 7.15 | 1.42% | - |
| Apr 9, 2026 | 7.18 | 7.18 | 7.05 | 7.05 | 7.05 | -2.35% | - |
| Apr 8, 2026 | 7.22 | 7.30 | 7.22 | 7.22 | 7.22 | 3.00% | 203 |
| Apr 7, 2026 | 7.09 | 7.12 | 7.01 | 7.01 | 7.01 | -1.13% | - |
| 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% | - |