Patrimoine et Commerce SA (EPA:PAT)
France · Delayed Price · Currency is EUR 24.70
+0.10 (0.41%)
Jun 3, 2026, 5:35 PM CET
Patrimoine et Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 24.60 | 24.70 | 24.50 | 24.70 | 24.70 | 0.41% | 144 |
| Jun 2, 2026 | 24.50 | 24.70 | 24.10 | 24.60 | 24.60 | - | 207 |
| Jun 1, 2026 | 24.30 | 24.70 | 24.10 | 24.60 | 24.60 | 1.23% | 485 |
| May 29, 2026 | 23.70 | 24.30 | 23.70 | 24.30 | 24.30 | 2.53% | 158 |
| May 28, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.42% | 187 |
| May 27, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 25 |
| May 26, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | 371 |
| May 25, 2026 | 23.50 | 23.70 | 23.50 | 23.60 | 23.60 | - | 641 |
| May 22, 2026 | 23.70 | 23.70 | 23.60 | 23.60 | 23.60 | -0.42% | 315 |
| May 21, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | 261 |
| May 20, 2026 | 23.70 | 23.70 | 23.60 | 23.70 | 23.70 | - | 432 |
| May 19, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | 137 |
| May 18, 2026 | 23.50 | 23.70 | 23.50 | 23.70 | 23.70 | - | 179 |
| May 15, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | 128 |
| May 14, 2026 | 23.70 | 23.70 | 23.60 | 23.70 | 23.70 | - | 128 |
| May 13, 2026 | 23.80 | 23.80 | 23.70 | 23.70 | 23.70 | -0.42% | 150 |
| May 12, 2026 | 23.80 | 23.90 | 23.50 | 23.80 | 23.80 | - | 286 |
| May 11, 2026 | 23.70 | 23.80 | 23.70 | 23.80 | 23.80 | 0.42% | 171 |
| May 8, 2026 | 23.90 | 23.90 | 23.70 | 23.70 | 23.70 | -0.84% | 364 |
| May 7, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | - | 3,955 |
| May 6, 2026 | 23.90 | 23.90 | 23.70 | 23.90 | 23.90 | 0.84% | 352 |
| May 5, 2026 | 23.90 | 23.90 | 23.70 | 23.70 | 23.70 | -0.84% | 459 |
| May 4, 2026 | 24.00 | 24.20 | 23.90 | 23.90 | 23.90 | -0.83% | 322 |
| Apr 30, 2026 | 24.20 | 24.20 | 24.10 | 24.10 | 24.10 | -0.41% | 105 |
| Apr 29, 2026 | 24.00 | 24.20 | 24.00 | 24.20 | 24.20 | 0.83% | 160 |
| Apr 28, 2026 | 24.20 | 24.20 | 23.80 | 24.00 | 24.00 | -0.83% | 638 |
| Apr 27, 2026 | 24.20 | 24.20 | 23.80 | 24.20 | 24.20 | - | 518 |
| Apr 24, 2026 | 24.20 | 24.30 | 24.20 | 24.20 | 24.20 | -0.82% | 122 |
| Apr 23, 2026 | 24.60 | 24.60 | 24.40 | 24.40 | 24.40 | -0.81% | 122 |
| Apr 22, 2026 | 24.60 | 24.60 | 24.40 | 24.60 | 24.60 | -0.40% | 136 |
| Apr 21, 2026 | 23.90 | 24.70 | 23.90 | 24.70 | 24.70 | 3.35% | 571 |
| Apr 20, 2026 | 24.00 | 24.00 | 23.90 | 23.90 | 23.90 | - | 407 |
| Apr 17, 2026 | 23.90 | 24.00 | 23.80 | 23.90 | 23.90 | - | 287 |
| Apr 16, 2026 | 24.00 | 24.00 | 23.90 | 23.90 | 23.90 | -0.42% | 236 |
| Apr 15, 2026 | 24.00 | 24.30 | 24.00 | 24.00 | 24.00 | - | 102 |
| Apr 14, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 292 |
| Apr 13, 2026 | 23.90 | 24.00 | 23.90 | 24.00 | 24.00 | 0.84% | 174 |
| Apr 10, 2026 | 23.80 | 23.80 | 23.70 | 23.80 | 23.80 | - | 105 |
| Apr 9, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -0.83% | 409 |
| Apr 8, 2026 | 24.00 | 24.00 | 23.90 | 24.00 | 24.00 | - | 592 |
| Apr 7, 2026 | 23.60 | 24.70 | 23.60 | 24.00 | 24.00 | 1.69% | 1,264 |
| 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 |