Patrimoine et Commerce SA (EPA:PAT)
France · Delayed Price · Currency is EUR 23.90
-0.30 (-1.24%)
At close: Feb 20, 2026
Patrimoine et Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 24.20 | 24.20 | 23.90 | 23.90 | 23.90 | -1.24% | 291 |
| Feb 19, 2026 | 24.30 | 24.30 | 24.20 | 24.20 | 24.20 | 1.26% | 313 |
| Feb 18, 2026 | 23.80 | 23.90 | 23.80 | 23.90 | 23.90 | -0.42% | 159 |
| Feb 17, 2026 | 24.00 | 24.10 | 23.90 | 24.00 | 24.00 | - | 130 |
| Feb 16, 2026 | 23.80 | 24.00 | 23.60 | 24.00 | 24.00 | - | 1,013 |
| Feb 13, 2026 | 23.90 | 24.00 | 23.30 | 24.00 | 24.00 | - | 1,280 |
| Feb 12, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 189 |
| Feb 11, 2026 | 24.20 | 24.20 | 23.50 | 24.00 | 24.00 | -0.83% | 710 |
| Feb 10, 2026 | 24.40 | 24.40 | 23.00 | 24.20 | 24.20 | -0.41% | 472 |
| Feb 9, 2026 | 24.00 | 24.30 | 23.90 | 24.30 | 24.30 | 0.41% | 217 |
| Feb 6, 2026 | 24.20 | 24.20 | 24.10 | 24.20 | 24.20 | - | 198 |
| Feb 5, 2026 | 24.00 | 24.50 | 24.00 | 24.20 | 24.20 | 0.83% | 690 |
| Feb 4, 2026 | 24.10 | 24.10 | 23.30 | 24.00 | 24.00 | -0.41% | 1,778 |
| Feb 3, 2026 | 23.90 | 24.10 | 23.90 | 24.10 | 24.10 | - | 123 |
| Feb 2, 2026 | 24.50 | 24.50 | 24.00 | 24.10 | 24.10 | 0.84% | 916 |
| Jan 30, 2026 | 23.40 | 23.90 | 23.30 | 23.90 | 23.90 | 0.42% | 1,581 |
| Jan 29, 2026 | 23.80 | 23.80 | 23.50 | 23.80 | 23.80 | - | 454 |
| Jan 28, 2026 | 23.40 | 23.80 | 23.40 | 23.80 | 23.80 | 1.71% | 116 |
| Jan 27, 2026 | 24.00 | 24.00 | 21.70 | 23.40 | 23.40 | -2.50% | 3,068 |
| Jan 26, 2026 | 24.30 | 24.30 | 23.70 | 24.00 | 24.00 | -1.23% | 1,352 |
| Jan 23, 2026 | 24.30 | 24.30 | 24.10 | 24.30 | 24.30 | - | 246 |
| Jan 22, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - | 187 |
| Jan 21, 2026 | 24.30 | 24.30 | 24.10 | 24.30 | 24.30 | - | 339 |
| Jan 20, 2026 | 24.30 | 24.30 | 24.20 | 24.30 | 24.30 | - | 217 |
| Jan 19, 2026 | 24.30 | 24.40 | 24.30 | 24.30 | 24.30 | -0.41% | 394 |
| Jan 16, 2026 | 24.30 | 24.50 | 24.30 | 24.40 | 24.40 | - | 241 |
| Jan 15, 2026 | 24.30 | 24.50 | 24.20 | 24.40 | 24.40 | 0.41% | 258 |
| Jan 14, 2026 | 24.10 | 24.50 | 24.10 | 24.30 | 24.30 | 0.83% | 619 |
| Jan 13, 2026 | 24.00 | 24.10 | 24.00 | 24.10 | 24.10 | - | 286 |
| Jan 12, 2026 | 24.00 | 24.10 | 24.00 | 24.10 | 24.10 | - | 477 |
| Jan 9, 2026 | 24.00 | 24.40 | 23.90 | 24.10 | 24.10 | 0.42% | 365 |
| Jan 8, 2026 | 23.90 | 24.00 | 23.80 | 24.00 | 24.00 | 0.42% | 955 |
| Jan 7, 2026 | 23.80 | 23.90 | 23.80 | 23.90 | 23.90 | 0.84% | 436 |
| Jan 6, 2026 | 23.30 | 23.90 | 23.30 | 23.70 | 23.70 | 1.72% | 562 |
| Jan 5, 2026 | 23.80 | 23.80 | 23.30 | 23.30 | 23.30 | - | 468 |
| Jan 2, 2026 | 23.80 | 24.00 | 23.20 | 23.30 | 23.30 | 0.43% | 2,396 |
| Dec 31, 2025 | 23.20 | 23.80 | 22.80 | 23.20 | 23.20 | - | 2,588 |
| Dec 30, 2025 | 22.80 | 23.30 | 22.80 | 23.20 | 23.20 | 1.75% | 1,629 |
| Dec 29, 2025 | 22.80 | 22.80 | 22.70 | 22.80 | 22.80 | - | 1,136 |
| Dec 24, 2025 | 22.70 | 22.80 | 22.70 | 22.80 | 22.80 | - | 160 |
| Dec 23, 2025 | 22.70 | 22.80 | 22.60 | 22.80 | 22.80 | 0.44% | 345 |
| Dec 22, 2025 | 22.60 | 22.70 | 22.50 | 22.70 | 22.70 | -0.44% | 475 |
| Dec 19, 2025 | 22.50 | 22.80 | 22.10 | 22.80 | 22.80 | 0.88% | 1,097 |
| Dec 18, 2025 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | -0.88% | 98 |
| Dec 17, 2025 | 22.70 | 22.80 | 22.60 | 22.80 | 22.80 | - | 118 |
| Dec 16, 2025 | 22.80 | 22.80 | 22.20 | 22.80 | 22.80 | - | 1,318 |
| Dec 15, 2025 | 22.70 | 22.80 | 22.00 | 22.80 | 22.80 | - | 957 |
| Dec 12, 2025 | 22.80 | 23.00 | 22.60 | 22.80 | 22.80 | -0.44% | 826 |
| Dec 11, 2025 | 22.50 | 22.90 | 22.20 | 22.90 | 22.90 | 1.78% | 228 |
| Dec 10, 2025 | 23.00 | 23.00 | 22.10 | 22.50 | 22.50 | -2.17% | 446 |