Patrimoine et Commerce SA (EPA:PAT)
France · Delayed Price · Currency is EUR 24.90
+0.40 (1.63%)
Sep 12, 2025, 5:35 PM CET
Patrimoine et Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 23.40 | 23.50 | 23.20 | 23.50 | 23.50 | 0.43% | 1,477 |
| Jul 31, 2025 | 23.00 | 23.50 | 23.00 | 23.40 | 23.40 | 1.74% | 927 |
| Jul 30, 2025 | 23.30 | 23.30 | 22.90 | 23.00 | 23.00 | -1.29% | 921 |
| Jul 29, 2025 | 22.50 | 23.30 | 22.50 | 23.30 | 23.30 | -2.92% | 1,416 |
| Jul 28, 2025 | 24.00 | 24.20 | 23.60 | 24.00 | 22.65 | - | 5,570 |
| Jul 25, 2025 | 24.00 | 24.10 | 23.90 | 24.00 | 22.65 | - | 1,433 |
| Jul 24, 2025 | 23.80 | 24.00 | 23.80 | 24.00 | 22.65 | 0.84% | 843 |
| Jul 23, 2025 | 23.90 | 24.00 | 23.80 | 23.80 | 22.46 | -0.42% | 1,207 |
| Jul 22, 2025 | 24.00 | 24.00 | 23.80 | 23.90 | 22.56 | -0.42% | 1,126 |
| Jul 21, 2025 | 24.00 | 24.00 | 23.90 | 24.00 | 22.65 | - | 1,560 |
| Jul 18, 2025 | 23.90 | 24.00 | 23.90 | 24.00 | 22.65 | 0.42% | 1,091 |
| Jul 17, 2025 | 24.00 | 24.00 | 23.90 | 23.90 | 22.56 | - | 1,368 |
| Jul 16, 2025 | 24.00 | 24.00 | 23.80 | 23.90 | 22.56 | -0.42% | 915 |
| Jul 15, 2025 | 24.00 | 24.00 | 23.80 | 24.00 | 22.65 | 0.42% | 1,456 |
| Jul 14, 2025 | 24.00 | 24.00 | 23.90 | 23.90 | 22.56 | -0.42% | 811 |
| Jul 11, 2025 | 24.00 | 24.00 | 23.90 | 24.00 | 22.65 | - | 1,882 |
| Jul 10, 2025 | 24.00 | 24.00 | 23.80 | 24.00 | 22.65 | - | 568 |
| Jul 9, 2025 | 24.00 | 24.00 | 23.80 | 24.00 | 22.65 | 0.42% | 853 |
| Jul 8, 2025 | 24.00 | 24.00 | 23.80 | 23.90 | 22.56 | -0.42% | 1,167 |
| Jul 7, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 22.65 | - | 943 |