Patrimoine et Commerce SA (EPA:PAT)
France · Delayed Price · Currency is EUR 24.50
-0.30 (-1.21%)
Oct 13, 2025, 5:35 PM CET
Patrimoine et Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 24.70 | 24.80 | 24.70 | 24.80 | 24.80 | - | 111 |
| Oct 9, 2025 | 24.90 | 24.90 | 24.70 | 24.80 | 24.80 | - | 555 |
| Oct 8, 2025 | 24.80 | 24.90 | 24.70 | 24.80 | 24.80 | - | 425 |
| Oct 7, 2025 | 24.80 | 24.80 | 24.70 | 24.80 | 24.80 | - | 321 |
| Oct 6, 2025 | 24.60 | 24.80 | 24.60 | 24.80 | 24.80 | 0.81% | 442 |
| Oct 3, 2025 | 24.60 | 24.90 | 24.60 | 24.60 | 24.60 | - | 493 |
| Oct 2, 2025 | 24.60 | 24.80 | 24.60 | 24.60 | 24.60 | - | 989 |
| Oct 1, 2025 | 24.80 | 24.80 | 24.40 | 24.60 | 24.60 | -0.81% | 614 |
| Sep 30, 2025 | 24.90 | 24.90 | 24.70 | 24.80 | 24.80 | -0.40% | 543 |
| Sep 29, 2025 | 24.90 | 24.90 | 24.80 | 24.90 | 24.90 | 0.40% | 1,415 |
| Sep 26, 2025 | 24.80 | 24.90 | 24.60 | 24.80 | 24.80 | -0.40% | 595 |
| Sep 25, 2025 | 24.80 | 24.90 | 24.50 | 24.90 | 24.90 | 0.40% | 902 |
| Sep 24, 2025 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | -0.80% | 715 |
| Sep 23, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 477 |
| Sep 22, 2025 | 24.70 | 25.00 | 24.70 | 25.00 | 25.00 | 1.21% | 461 |
| Sep 19, 2025 | 24.80 | 24.80 | 24.70 | 24.70 | 24.70 | -0.40% | 687 |
| Sep 18, 2025 | 24.90 | 24.90 | 24.70 | 24.80 | 24.80 | - | 521 |
| Sep 17, 2025 | 24.90 | 24.90 | 24.70 | 24.80 | 24.80 | 0.40% | 454 |
| Sep 16, 2025 | 24.80 | 24.80 | 24.40 | 24.70 | 24.70 | -0.40% | 1,375 |
| Sep 15, 2025 | 24.70 | 24.80 | 24.10 | 24.80 | 24.80 | -0.40% | 2,090 |
| Sep 12, 2025 | 24.50 | 25.00 | 24.50 | 24.90 | 24.90 | 1.63% | 1,029 |
| Sep 11, 2025 | 24.40 | 24.60 | 24.20 | 24.50 | 24.50 | 0.41% | 4,295 |
| Sep 10, 2025 | 24.40 | 24.40 | 23.70 | 24.40 | 24.40 | - | 2,539 |
| Sep 9, 2025 | 24.20 | 24.50 | 24.20 | 24.40 | 24.40 | 0.83% | 2,617 |
| Sep 8, 2025 | 24.40 | 24.50 | 24.20 | 24.20 | 24.20 | -0.82% | 3,782 |
| Sep 5, 2025 | 24.00 | 24.40 | 24.00 | 24.40 | 24.40 | 1.67% | 2,758 |
| Sep 4, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.42% | 1,258 |
| Sep 3, 2025 | 23.90 | 24.00 | 23.70 | 23.90 | 23.90 | -0.42% | 585 |
| Sep 2, 2025 | 24.00 | 24.00 | 23.70 | 24.00 | 24.00 | - | 1,012 |
| Sep 1, 2025 | 24.40 | 24.40 | 23.70 | 24.00 | 24.00 | -1.64% | 1,826 |
| Aug 29, 2025 | 24.50 | 24.50 | 24.10 | 24.40 | 24.40 | -0.41% | 588 |
| Aug 28, 2025 | 24.50 | 24.50 | 24.30 | 24.50 | 24.50 | - | 312 |
| Aug 27, 2025 | 24.40 | 24.80 | 24.30 | 24.50 | 24.50 | 0.41% | 517 |
| Aug 26, 2025 | 24.80 | 24.80 | 24.30 | 24.40 | 24.40 | -2.40% | 1,864 |
| Aug 25, 2025 | 25.00 | 25.00 | 24.40 | 25.00 | 25.00 | - | 897 |
| Aug 22, 2025 | 24.70 | 25.00 | 24.10 | 25.00 | 25.00 | 1.21% | 1,421 |
| Aug 21, 2025 | 24.50 | 24.90 | 24.40 | 24.70 | 24.70 | 0.82% | 1,061 |
| Aug 20, 2025 | 24.40 | 24.50 | 24.40 | 24.50 | 24.50 | - | 369 |
| Aug 19, 2025 | 24.50 | 24.50 | 24.40 | 24.50 | 24.50 | - | 543 |
| Aug 18, 2025 | 24.00 | 24.60 | 24.00 | 24.50 | 24.50 | 2.08% | 1,117 |
| Aug 15, 2025 | 23.90 | 24.00 | 23.80 | 24.00 | 24.00 | 0.42% | 400 |
| Aug 14, 2025 | 23.90 | 23.90 | 23.60 | 23.90 | 23.90 | - | 937 |
| Aug 13, 2025 | 23.60 | 23.90 | 23.60 | 23.90 | 23.90 | 1.27% | 588 |
| Aug 12, 2025 | 23.60 | 23.80 | 23.10 | 23.60 | 23.60 | - | 1,577 |
| Aug 11, 2025 | 23.90 | 23.90 | 23.60 | 23.60 | 23.60 | -1.26% | 810 |
| Aug 8, 2025 | 23.40 | 23.90 | 23.40 | 23.90 | 23.90 | 2.14% | 835 |
| Aug 7, 2025 | 23.30 | 23.40 | 23.20 | 23.40 | 23.40 | - | 980 |
| Aug 6, 2025 | 23.30 | 23.40 | 23.00 | 23.40 | 23.40 | 0.43% | 885 |
| Aug 5, 2025 | 23.40 | 23.40 | 23.00 | 23.30 | 23.30 | -0.43% | 2,544 |
| Aug 4, 2025 | 23.50 | 23.50 | 23.20 | 23.40 | 23.40 | -0.43% | 1,544 |