Patrimoine et Commerce SA (EPA:PAT)
France · Delayed Price · Currency is EUR 23.60
-0.10 (-0.42%)
Apr 2, 2026, 3:29 PM CET
Patrimoine et Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | -0.42% | 285 |
| Apr 1, 2026 | 23.90 | 23.90 | 23.20 | 23.70 | 23.70 | -0.84% | 266 |
| Mar 31, 2026 | 24.00 | 24.00 | 23.90 | 23.90 | 23.90 | -0.42% | 114 |
| Mar 30, 2026 | 24.00 | 24.00 | 23.90 | 24.00 | 24.00 | - | 270 |
| Mar 27, 2026 | 23.80 | 24.00 | 23.60 | 24.00 | 24.00 | - | 542 |
| Mar 26, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | 0.84% | 169 |
| Mar 25, 2026 | 23.80 | 23.90 | 23.50 | 23.80 | 23.80 | - | 570 |
| Mar 24, 2026 | 23.70 | 23.80 | 23.70 | 23.80 | 23.80 | - | 203 |
| Mar 23, 2026 | 24.00 | 24.00 | 23.30 | 23.80 | 23.80 | -1.24% | 841 |
| Mar 20, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | 157 |
| Mar 19, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | 174 |
| Mar 18, 2026 | 24.10 | 24.10 | 24.00 | 24.10 | 24.10 | - | 182 |
| Mar 17, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.41% | 184 |
| Mar 16, 2026 | 24.00 | 24.20 | 23.90 | 24.20 | 24.20 | 0.83% | 204 |
| Mar 13, 2026 | 23.90 | 24.10 | 23.90 | 24.00 | 24.00 | -0.83% | 323 |
| Mar 12, 2026 | 24.30 | 24.30 | 23.70 | 24.20 | 24.20 | -0.41% | 545 |
| Mar 11, 2026 | 24.20 | 24.30 | 23.80 | 24.30 | 24.30 | 0.41% | 242 |
| Mar 10, 2026 | 23.60 | 24.20 | 23.60 | 24.20 | 24.20 | 1.26% | 1,372 |
| Mar 9, 2026 | 24.20 | 24.30 | 23.90 | 23.90 | 23.90 | -1.24% | 470 |
| Mar 6, 2026 | 24.40 | 24.50 | 24.20 | 24.20 | 24.20 | -1.22% | 1,131 |
| Mar 5, 2026 | 24.30 | 24.70 | 24.30 | 24.50 | 24.50 | 0.82% | 447 |
| Mar 4, 2026 | 23.90 | 24.30 | 23.90 | 24.30 | 24.30 | 1.67% | 310 |
| Mar 3, 2026 | 24.00 | 24.00 | 23.90 | 23.90 | 23.90 | -0.42% | 329 |
| Mar 2, 2026 | 24.90 | 24.90 | 24.00 | 24.00 | 24.00 | -0.83% | 1,339 |
| Feb 27, 2026 | 24.30 | 24.30 | 24.10 | 24.20 | 24.20 | -0.41% | 663 |
| Feb 26, 2026 | 24.30 | 24.30 | 24.10 | 24.30 | 24.30 | - | 339 |
| Feb 25, 2026 | 24.40 | 24.40 | 24.20 | 24.30 | 24.30 | 0.41% | 434 |
| Feb 24, 2026 | 24.20 | 24.30 | 24.20 | 24.20 | 24.20 | -0.41% | 924 |
| Feb 23, 2026 | 23.90 | 24.40 | 23.80 | 24.30 | 24.30 | 1.67% | 2,076 |
| 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 |