Patrimoine et Commerce SA (EPA:PAT)
France · Delayed Price · Currency is EUR 20.70
+0.70 (3.50%)
Oct 22, 2026, 5:35 PM CEST
Patrimoine et Commerce Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 20.00 | 20.80 | 20.00 | 20.70 | 20.70 | 3.50% | 385 |
| Oct 21, 2026 | 20.20 | 20.30 | 20.00 | 20.00 | 20.00 | -1.96% | 1,663 |
| Oct 20, 2026 | 20.70 | 21.40 | 20.00 | 20.40 | 20.40 | -1.92% | 2,432 |
| Oct 19, 2026 | 21.50 | 21.60 | 19.80 | 20.80 | 20.80 | -4.59% | 2,201 |
| Oct 16, 2026 | 21.90 | 21.90 | 21.60 | 21.80 | 21.80 | -0.46% | 226 |
| Oct 15, 2026 | 21.50 | 21.90 | 21.30 | 21.90 | 21.90 | 0.92% | 331 |
| Oct 14, 2026 | 21.70 | 21.70 | 20.30 | 21.70 | 21.70 | -0.91% | 1,497 |
| Oct 13, 2026 | 21.40 | 22.40 | 19.35 | 21.90 | 21.90 | -3.52% | 2,894 |
| Oct 12, 2026 | 23.00 | 23.80 | 22.00 | 22.70 | 22.70 | -1.73% | 595 |
| Oct 9, 2026 | 23.30 | 23.70 | 23.00 | 23.10 | 23.10 | -0.86% | 326 |
| Oct 8, 2026 | 23.60 | 23.60 | 23.30 | 23.30 | 23.30 | -1.27% | 182 |
| Oct 7, 2026 | 22.80 | 23.70 | 22.80 | 23.60 | 23.60 | 3.51% | 80 |
| Oct 6, 2026 | 23.30 | 23.60 | 22.40 | 22.80 | 22.80 | -2.15% | 394 |
| Oct 5, 2026 | 23.00 | 23.60 | 22.00 | 23.30 | 23.30 | -0.85% | 1,129 |
| Oct 2, 2026 | 23.70 | 23.70 | 23.50 | 23.50 | 23.50 | -0.84% | 319 |
| Oct 1, 2026 | 23.60 | 23.80 | 23.60 | 23.70 | 23.70 | 0.42% | 100 |
| Sep 30, 2026 | 24.00 | 24.00 | 23.50 | 23.60 | 23.60 | 0.43% | 81 |
| Sep 29, 2026 | 23.10 | 23.90 | 23.10 | 23.50 | 23.50 | 1.29% | 907 |
| Sep 28, 2026 | 23.60 | 23.90 | 23.20 | 23.20 | 23.20 | -1.69% | 427 |
| Sep 25, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | -1.26% | 184 |
| Sep 24, 2026 | 23.50 | 24.20 | 23.30 | 23.90 | 23.90 | -0.42% | 474 |
| Sep 23, 2026 | 23.10 | 24.40 | 23.10 | 24.00 | 24.00 | - | 843 |
| Sep 22, 2026 | 24.30 | 24.50 | 23.90 | 24.00 | 24.00 | -1.23% | 322 |
| Sep 21, 2026 | 24.30 | 24.60 | 23.80 | 24.30 | 24.30 | - | 247 |
| Sep 18, 2026 | 24.30 | 24.30 | 23.80 | 24.30 | 24.30 | - | 252 |
| Sep 17, 2026 | 24.20 | 24.30 | 23.90 | 24.30 | 24.30 | - | 208 |
| Sep 16, 2026 | 24.10 | 24.50 | 24.10 | 24.30 | 24.30 | -0.82% | 281 |
| Sep 15, 2026 | 24.40 | 24.50 | 24.30 | 24.50 | 24.50 | - | 272 |
| Sep 14, 2026 | 24.30 | 24.50 | 24.30 | 24.50 | 24.50 | - | 226 |
| Sep 11, 2026 | 24.40 | 24.50 | 24.00 | 24.50 | 24.50 | -0.81% | 405 |
| Sep 10, 2026 | 24.30 | 24.70 | 24.10 | 24.70 | 24.70 | 2.07% | 297 |
| Sep 9, 2026 | 24.60 | 24.70 | 23.70 | 24.20 | 24.20 | -1.63% | 610 |
| Sep 8, 2026 | 24.50 | 24.60 | 24.20 | 24.60 | 24.60 | -0.81% | 264 |
| Sep 7, 2026 | 24.60 | 24.80 | 23.90 | 24.80 | 24.80 | - | 1,369 |
| Sep 4, 2026 | 24.60 | 24.80 | 24.40 | 24.80 | 24.80 | 0.81% | 320 |
| Sep 3, 2026 | 24.70 | 24.80 | 24.60 | 24.60 | 24.60 | -0.81% | 502 |
| Sep 2, 2026 | 24.80 | 24.90 | 24.60 | 24.80 | 24.80 | - | 180 |
| Sep 1, 2026 | 25.20 | 25.30 | 24.70 | 24.80 | 24.80 | -2.75% | 1,700 |
| Aug 31, 2026 | 25.50 | 26.20 | 25.20 | 25.50 | 25.50 | - | 608 |
| Aug 28, 2026 | 25.70 | 26.00 | 25.50 | 25.50 | 25.50 | -0.78% | 233 |
| Aug 27, 2026 | 25.70 | 25.90 | 25.50 | 25.70 | 25.70 | - | 175 |
| Aug 26, 2026 | 26.00 | 26.20 | 25.10 | 25.70 | 25.70 | -1.15% | 630 |
| Aug 25, 2026 | 26.20 | 26.20 | 25.50 | 26.00 | 26.00 | -0.76% | 696 |
| Aug 24, 2026 | 26.00 | 26.20 | 25.80 | 26.20 | 26.20 | -0.38% | 479 |
| Aug 21, 2026 | 26.10 | 26.30 | 25.60 | 26.30 | 26.30 | 0.77% | 478 |
| Aug 20, 2026 | 26.40 | 26.60 | 25.50 | 26.10 | 26.10 | -1.88% | 696 |
| Aug 19, 2026 | 26.80 | 26.80 | 26.00 | 26.60 | 26.60 | -0.75% | 425 |
| Aug 18, 2026 | 26.70 | 26.80 | 26.60 | 26.80 | 26.80 | - | 211 |
| Aug 17, 2026 | 26.60 | 26.80 | 26.10 | 26.80 | 26.80 | 0.75% | 226 |
| Aug 14, 2026 | 26.30 | 26.70 | 26.30 | 26.60 | 26.60 | 0.38% | 254 |