Patrimoine et Commerce SA (BST:6DN)
Germany · Delayed Price · Currency is EUR 20.20
-0.20 (-0.98%)
At close: Oct 30, 2026
BST:6DN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 20.30 | 20.80 | 20.10 | 20.20 | 20.20 | -0.98% | - |
| Oct 29, 2026 | 20.20 | 20.80 | 19.95 | 20.40 | 20.40 | 0.99% | - |
| Oct 28, 2026 | 19.95 | 20.80 | 19.80 | 20.20 | 20.20 | 1.00% | - |
| Oct 27, 2026 | 19.80 | 20.80 | 19.60 | 20.00 | 20.00 | 1.01% | - |
| Oct 26, 2026 | 20.20 | 20.80 | 19.80 | 19.80 | 19.80 | -1.49% | - |
| Oct 23, 2026 | 19.95 | 20.80 | 19.80 | 20.10 | 20.10 | 0.50% | - |
| Oct 22, 2026 | 19.50 | 20.60 | 19.25 | 20.00 | 20.00 | 2.04% | - |
| Oct 21, 2026 | 19.95 | 20.20 | 19.55 | 19.60 | 19.60 | -1.75% | - |
| Oct 20, 2026 | 20.10 | 20.90 | 19.85 | 19.95 | 19.95 | -0.75% | - |
| Oct 19, 2026 | 21.00 | 21.50 | 19.80 | 20.10 | 20.10 | -3.37% | - |
| Oct 16, 2026 | 21.40 | 21.80 | 20.80 | 20.80 | 20.80 | -2.35% | - |
| Oct 15, 2026 | 20.80 | 21.70 | 20.60 | 21.30 | 21.30 | 2.40% | - |
| Oct 14, 2026 | 20.30 | 21.00 | 20.30 | 20.80 | 20.80 | 2.46% | - |
| Oct 13, 2026 | 21.80 | 22.30 | 20.20 | 20.30 | 20.30 | -6.88% | - |
| Oct 12, 2026 | 22.30 | 23.60 | 21.80 | 21.80 | 21.80 | -2.68% | - |
| Oct 9, 2026 | 22.80 | 23.60 | 22.30 | 22.40 | 22.40 | -1.32% | - |
| Oct 8, 2026 | 22.90 | 23.50 | 22.50 | 22.70 | 22.70 | -1.30% | - |
| Oct 7, 2026 | 21.80 | 23.60 | 21.60 | 23.00 | 23.00 | 5.50% | - |
| Oct 6, 2026 | 22.90 | 23.60 | 21.80 | 21.80 | 21.80 | -4.80% | - |
| Oct 5, 2026 | 23.00 | 23.50 | 22.50 | 22.90 | 22.90 | -0.87% | - |
| Oct 2, 2026 | 23.00 | 23.70 | 22.80 | 23.10 | 23.10 | 0.87% | - |
| Oct 1, 2026 | 22.90 | 23.60 | 22.60 | 22.90 | 22.90 | 0.44% | - |
| Sep 30, 2026 | 22.80 | 23.70 | 22.50 | 22.80 | 22.80 | 0.88% | - |
| Sep 29, 2026 | 23.10 | 23.90 | 22.50 | 22.60 | 22.60 | -2.59% | - |
| Sep 28, 2026 | 22.80 | 23.90 | 22.70 | 23.20 | 23.20 | 0.87% | - |
| Sep 25, 2026 | 23.40 | 23.80 | 22.80 | 23.00 | 23.00 | -1.29% | - |
| Sep 24, 2026 | 23.00 | 24.20 | 22.70 | 23.30 | 23.30 | 1.30% | - |
| Sep 23, 2026 | 23.30 | 24.00 | 22.90 | 23.00 | 23.00 | -0.86% | - |
| Sep 22, 2026 | 24.10 | 24.40 | 23.10 | 23.20 | 23.20 | -3.73% | - |
| Sep 21, 2026 | 23.50 | 24.50 | 23.40 | 24.10 | 24.10 | 2.99% | - |
| Sep 18, 2026 | 23.40 | 24.20 | 23.20 | 23.40 | 23.40 | - | - |
| Sep 17, 2026 | 23.70 | 24.20 | 23.40 | 23.40 | 23.40 | - | - |
| Sep 16, 2026 | 23.70 | 24.40 | 23.30 | 23.40 | 23.40 | -0.43% | 186 |
| Sep 15, 2026 | 23.40 | 24.50 | 23.20 | 23.50 | 23.50 | -0.42% | 100 |
| Sep 14, 2026 | 24.00 | 24.50 | 23.40 | 23.60 | 23.60 | -2.07% | 650 |
| Sep 11, 2026 | 24.40 | 24.40 | 24.10 | 24.10 | 24.10 | 2.55% | - |
| Sep 10, 2026 | 23.30 | 24.20 | 23.00 | 23.50 | 23.50 | 1.73% | - |
| Sep 9, 2026 | 23.80 | 24.70 | 23.10 | 23.10 | 23.10 | -2.94% | 156 |
| Sep 8, 2026 | 24.50 | 24.50 | 23.80 | 23.80 | 23.80 | -4.03% | - |
| Sep 7, 2026 | 23.50 | 24.90 | 23.30 | 24.80 | 24.80 | 5.08% | - |
| Sep 4, 2026 | 23.90 | 24.60 | 23.50 | 23.60 | 23.60 | -0.84% | 238 |
| Sep 3, 2026 | 23.60 | 24.70 | 23.40 | 23.80 | 23.80 | 0.85% | - |
| Sep 2, 2026 | 23.30 | 24.70 | 23.30 | 23.60 | 23.60 | 0.85% | 150 |
| Sep 1, 2026 | 25.30 | 25.30 | 23.40 | 23.40 | 23.40 | -6.77% | - |
| Aug 31, 2026 | 25.50 | 26.20 | 25.10 | 25.10 | 25.10 | -1.18% | - |
| Aug 28, 2026 | 25.90 | 25.90 | 25.40 | 25.40 | 25.40 | -0.39% | - |
| Aug 27, 2026 | 25.40 | 25.90 | 25.40 | 25.50 | 25.50 | 0.39% | - |
| Aug 26, 2026 | 26.20 | 26.20 | 25.00 | 25.40 | 25.40 | -1.55% | 648 |
| Aug 25, 2026 | 25.20 | 26.20 | 25.00 | 25.80 | 25.80 | -0.39% | 150 |
| Aug 24, 2026 | 25.20 | 26.20 | 25.00 | 25.90 | 25.90 | 2.78% | 174 |