Patrimoine et Commerce SA (EPA:PAT)
France · Delayed Price · Currency is EUR 20.50
0.00 (0.00%)
Nov 12, 2026, 9:00 AM CET
Patrimoine et Commerce Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 525 |
| Nov 11, 2026 | 20.30 | 20.60 | 20.20 | 20.50 | 20.50 | -0.49% | 590 |
| Nov 10, 2026 | 20.50 | 20.60 | 20.50 | 20.60 | 20.60 | 0.49% | 249 |
| Nov 9, 2026 | 20.50 | 20.60 | 20.50 | 20.50 | 20.50 | -0.49% | 1,949 |
| Nov 6, 2026 | 20.60 | 20.60 | 20.50 | 20.60 | 20.60 | - | 298 |
| Nov 5, 2026 | 20.60 | 20.60 | 20.50 | 20.60 | 20.60 | - | 535 |
| Nov 4, 2026 | 20.60 | 20.60 | 20.30 | 20.60 | 20.60 | - | 306 |
| Nov 3, 2026 | 20.50 | 20.60 | 20.00 | 20.60 | 20.60 | - | 514 |
| Nov 2, 2026 | 20.90 | 20.90 | 20.20 | 20.60 | 20.60 | -1.90% | 329 |
| Oct 30, 2026 | 20.90 | 21.00 | 20.50 | 21.00 | 21.00 | 0.48% | 251 |
| Oct 29, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 136 |
| Oct 28, 2026 | 20.90 | 20.90 | 20.40 | 20.90 | 20.90 | - | 411 |
| Oct 27, 2026 | 20.90 | 20.90 | 20.40 | 20.90 | 20.90 | - | 338 |
| Oct 26, 2026 | 20.70 | 20.90 | 20.60 | 20.90 | 20.90 | 0.48% | 257 |
| Oct 23, 2026 | 20.60 | 21.00 | 20.40 | 20.80 | 20.80 | 0.48% | 992 |
| 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 |