Patrimoine et Commerce SA (EPA:PAT)
France · Delayed Price · Currency is EUR 22.60
-0.20 (-0.88%)
Dec 22, 2025, 4:22 PM CET
Patrimoine et Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 23.00 | 23.00 | 22.60 | 23.00 | 23.00 | -1.71% | 938 |
| Dec 8, 2025 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | -0.85% | 1,911 |
| Dec 5, 2025 | 23.40 | 23.90 | 22.90 | 23.60 | 23.60 | 0.43% | 579 |
| Dec 4, 2025 | 24.00 | 24.00 | 23.50 | 23.50 | 23.50 | -2.08% | 718 |
| Dec 3, 2025 | 24.00 | 24.00 | 23.60 | 24.00 | 24.00 | - | 103 |
| Dec 2, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 4 |
| Dec 1, 2025 | 24.00 | 24.00 | 23.90 | 24.00 | 24.00 | - | 105 |
| Nov 28, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 133 |
| Nov 27, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 11 |
| Nov 26, 2025 | 24.00 | 24.00 | 23.60 | 24.00 | 24.00 | - | 231 |
| Nov 25, 2025 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | - | 28 |
| Nov 24, 2025 | 23.70 | 24.00 | 23.70 | 24.00 | 24.00 | 0.42% | 252 |
| Nov 21, 2025 | 23.70 | 23.90 | 23.70 | 23.90 | 23.90 | 0.84% | 115 |
| Nov 20, 2025 | 23.90 | 23.90 | 23.70 | 23.70 | 23.70 | -0.84% | 220 |
| Nov 19, 2025 | 24.00 | 24.00 | 23.60 | 23.90 | 23.90 | -0.42% | 498 |
| Nov 18, 2025 | 24.40 | 24.40 | 23.90 | 24.00 | 24.00 | -1.64% | 693 |
| Nov 17, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | 39 |
| Nov 14, 2025 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | -0.41% | 802 |
| Nov 13, 2025 | 24.60 | 24.70 | 24.20 | 24.50 | 24.50 | -0.41% | 230 |
| Nov 12, 2025 | 24.70 | 24.80 | 24.40 | 24.60 | 24.60 | -0.40% | 396 |
| Nov 11, 2025 | 24.70 | 24.80 | 24.60 | 24.70 | 24.70 | - | 87 |
| Nov 10, 2025 | 24.60 | 24.70 | 24.60 | 24.70 | 24.70 | 0.41% | 678 |
| Nov 7, 2025 | 24.70 | 24.70 | 24.60 | 24.60 | 24.60 | -0.40% | 94 |
| Nov 6, 2025 | 24.60 | 24.70 | 24.50 | 24.70 | 24.70 | 0.41% | 240 |
| Nov 5, 2025 | 24.60 | 24.70 | 24.60 | 24.60 | 24.60 | -0.40% | 137 |
| Nov 4, 2025 | 24.60 | 24.70 | 24.50 | 24.70 | 24.70 | - | 114 |
| Nov 3, 2025 | 24.70 | 24.70 | 24.50 | 24.70 | 24.70 | - | 137 |
| Oct 31, 2025 | 24.80 | 24.80 | 24.60 | 24.70 | 24.70 | -0.40% | 176 |
| Oct 30, 2025 | 24.80 | 24.90 | 24.70 | 24.80 | 24.80 | -0.40% | 560 |
| Oct 29, 2025 | 24.90 | 24.90 | 24.70 | 24.90 | 24.90 | - | 319 |
| Oct 28, 2025 | 24.60 | 24.90 | 24.60 | 24.90 | 24.90 | 1.22% | 162 |
| Oct 27, 2025 | 24.60 | 24.70 | 24.60 | 24.60 | 24.60 | -0.40% | 1,139 |
| Oct 24, 2025 | 24.70 | 24.70 | 24.30 | 24.70 | 24.70 | - | 245 |
| Oct 23, 2025 | 24.80 | 24.80 | 24.70 | 24.70 | 24.70 | -0.40% | 198 |
| Oct 22, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | 154 |
| Oct 21, 2025 | 24.90 | 24.90 | 24.80 | 24.80 | 24.80 | -0.40% | 440 |
| Oct 20, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | 140 |
| Oct 17, 2025 | 24.90 | 24.90 | 24.80 | 24.90 | 24.90 | - | 194 |
| Oct 16, 2025 | 24.80 | 24.90 | 24.80 | 24.90 | 24.90 | - | 162 |
| Oct 15, 2025 | 24.80 | 24.90 | 24.70 | 24.90 | 24.90 | 0.40% | 403 |
| Oct 14, 2025 | 24.50 | 24.80 | 24.40 | 24.80 | 24.80 | 1.22% | 247 |
| Oct 13, 2025 | 24.80 | 24.80 | 23.80 | 24.50 | 24.50 | -1.21% | 991 |