Patrimoine et Commerce SA (EPA:PAT)
France · Delayed Price · Currency is EUR 26.30
+0.20 (0.77%)
Aug 21, 2026, 5:12 PM CET
Patrimoine et Commerce Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 26.10 | 26.30 | 25.60 | 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 |
| Aug 13, 2026 | 26.60 | 26.70 | 26.50 | 26.50 | 26.50 | -0.38% | 110 |
| Aug 12, 2026 | 26.70 | 26.70 | 26.40 | 26.60 | 26.60 | -0.37% | 273 |
| Aug 11, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | - | 169 |
| Aug 10, 2026 | 26.60 | 26.70 | 25.60 | 26.70 | 26.70 | 0.38% | 333 |
| Aug 7, 2026 | 26.60 | 26.70 | 26.60 | 26.60 | 26.60 | - | 317 |
| Aug 6, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | 105 |
| Aug 5, 2026 | 26.40 | 26.60 | 26.40 | 26.60 | 26.60 | - | 215 |
| Aug 4, 2026 | 26.80 | 26.80 | 26.60 | 26.60 | 26.60 | -0.75% | 296 |
| Aug 3, 2026 | 26.10 | 26.90 | 26.10 | 26.80 | 26.80 | 1.52% | 765 |
| Jul 31, 2026 | 26.40 | 26.40 | 25.90 | 26.40 | 26.40 | - | 611 |
| Jul 30, 2026 | 26.80 | 26.80 | 26.40 | 26.40 | 26.40 | -1.49% | 159 |
| Jul 29, 2026 | 26.00 | 27.00 | 26.00 | 26.80 | 26.80 | 3.08% | 345 |
| Jul 28, 2026 | 27.10 | 27.40 | 27.00 | 27.40 | 26.00 | 0.37% | 635 |
| Jul 27, 2026 | 27.80 | 27.90 | 27.30 | 27.30 | 25.91 | - | 2,019 |
| Jul 24, 2026 | 27.00 | 27.40 | 27.00 | 27.30 | 25.91 | - | 1,316 |
| Jul 23, 2026 | 26.80 | 27.30 | 26.80 | 27.30 | 25.91 | 1.49% | 1,464 |
| Jul 22, 2026 | 26.90 | 27.20 | 26.80 | 26.90 | 25.53 | - | 956 |
| Jul 21, 2026 | 24.60 | 27.00 | 24.60 | 26.90 | 25.53 | 9.80% | 446 |
| Jul 20, 2026 | 25.90 | 27.00 | 24.50 | 24.50 | 23.25 | -9.26% | 1,223 |
| Jul 17, 2026 | 26.90 | 27.10 | 26.90 | 27.00 | 25.62 | - | 204 |
| Jul 16, 2026 | 26.90 | 27.20 | 26.90 | 27.00 | 25.62 | 0.37% | 791 |
| Jul 15, 2026 | 26.60 | 27.20 | 26.60 | 26.90 | 25.53 | 0.75% | 2,021 |
| Jul 14, 2026 | 26.20 | 26.80 | 26.20 | 26.70 | 25.34 | 1.91% | 1,120 |
| Jul 13, 2026 | 26.10 | 26.20 | 25.90 | 26.20 | 24.86 | 1.16% | 1,006 |
| Jul 10, 2026 | 26.50 | 26.50 | 25.90 | 25.90 | 24.58 | -1.52% | 513 |
| Jul 9, 2026 | 26.50 | 26.50 | 26.00 | 26.30 | 24.96 | 3.14% | 2,713 |
| Jul 8, 2026 | 25.60 | 25.80 | 25.40 | 25.50 | 24.20 | 0.39% | 1,273 |
| Jul 7, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 24.10 | 0.40% | 11 |
| Jul 6, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 24.01 | - | 8 |
| Jul 3, 2026 | 25.60 | 25.60 | 25.30 | 25.30 | 24.01 | -1.17% | 465 |
| Jul 2, 2026 | 25.00 | 26.00 | 25.00 | 25.60 | 24.29 | 2.81% | 108 |
| Jul 1, 2026 | 24.80 | 24.90 | 24.80 | 24.90 | 23.63 | - | 534 |
| Jun 30, 2026 | 25.20 | 25.20 | 24.90 | 24.90 | 23.63 | -1.19% | 645 |
| Jun 29, 2026 | 25.10 | 26.10 | 25.10 | 25.20 | 23.91 | -1.18% | 14,740 |
| Jun 26, 2026 | 25.40 | 26.30 | 25.30 | 25.50 | 24.20 | 0.39% | 811 |
| Jun 25, 2026 | 24.70 | 26.20 | 24.70 | 25.40 | 24.10 | 2.42% | 1,332 |
| Jun 24, 2026 | 24.80 | 24.90 | 24.60 | 24.80 | 23.53 | -0.80% | 402 |
| Jun 23, 2026 | 24.20 | 25.00 | 24.20 | 25.00 | 23.72 | 0.40% | 601 |
| Jun 22, 2026 | 24.80 | 24.90 | 24.30 | 24.90 | 23.63 | - | 902 |
| Jun 19, 2026 | 24.80 | 24.90 | 24.20 | 24.90 | 23.63 | 0.40% | 410 |
| Jun 18, 2026 | 24.80 | 24.80 | 24.20 | 24.80 | 23.53 | -0.40% | 109 |
| Jun 17, 2026 | 24.80 | 24.90 | 24.80 | 24.90 | 23.63 | - | 35 |
| Jun 16, 2026 | 24.90 | 24.90 | 24.40 | 24.90 | 23.63 | - | 141 |
| Jun 15, 2026 | 24.60 | 24.90 | 24.40 | 24.90 | 23.63 | 2.47% | 97 |