Skip to main content
Patrimoine et Commerce SA (EPA:PAT)
France flag France · Delayed Price · Currency is EUR
24.20
-0.30 (-1.22%)
Mar 6, 2026, 5:35 PM CET

Patrimoine et Commerce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202624.3024.7024.3024.5024.500.82%447
Mar 4, 202623.9024.3023.9024.3024.301.67%310
Mar 3, 202624.0024.0023.9023.9023.90-0.42%329
Mar 2, 202624.9024.9024.0024.0024.00-0.83%1,339
Feb 27, 202624.3024.3024.1024.2024.20-0.41%663
Feb 26, 202624.3024.3024.1024.3024.30-339
Feb 25, 202624.4024.4024.2024.3024.300.41%434
Feb 24, 202624.2024.3024.2024.2024.20-0.41%924
Feb 23, 202623.9024.4023.8024.3024.301.67%2,076
Feb 20, 202624.2024.2023.9023.9023.90-1.24%291
Feb 19, 202624.3024.3024.2024.2024.201.26%313
Feb 18, 202623.8023.9023.8023.9023.90-0.42%159
Feb 17, 202624.0024.1023.9024.0024.00-130
Feb 16, 202623.8024.0023.6024.0024.00-1,013
Feb 13, 202623.9024.0023.3024.0024.00-1,280
Feb 12, 202624.0024.0024.0024.0024.00-189
Feb 11, 202624.2024.2023.5024.0024.00-0.83%710
Feb 10, 202624.4024.4023.0024.2024.20-0.41%472
Feb 9, 202624.0024.3023.9024.3024.300.41%217
Feb 6, 202624.2024.2024.1024.2024.20-198
Feb 5, 202624.0024.5024.0024.2024.200.83%690
Feb 4, 202624.1024.1023.3024.0024.00-0.41%1,778
Feb 3, 202623.9024.1023.9024.1024.10-123
Feb 2, 202624.5024.5024.0024.1024.100.84%916
Jan 30, 202623.4023.9023.3023.9023.900.42%1,581
Jan 29, 202623.8023.8023.5023.8023.80-454
Jan 28, 202623.4023.8023.4023.8023.801.71%116
Jan 27, 202624.0024.0021.7023.4023.40-2.50%3,068
Jan 26, 202624.3024.3023.7024.0024.00-1.23%1,352
Jan 23, 202624.3024.3024.1024.3024.30-246
Jan 22, 202624.3024.3024.3024.3024.30-187
Jan 21, 202624.3024.3024.1024.3024.30-339
Jan 20, 202624.3024.3024.2024.3024.30-217
Jan 19, 202624.3024.4024.3024.3024.30-0.41%394
Jan 16, 202624.3024.5024.3024.4024.40-241
Jan 15, 202624.3024.5024.2024.4024.400.41%258
Jan 14, 202624.1024.5024.1024.3024.300.83%619
Jan 13, 202624.0024.1024.0024.1024.10-286
Jan 12, 202624.0024.1024.0024.1024.10-477
Jan 9, 202624.0024.4023.9024.1024.100.42%365
Jan 8, 202623.9024.0023.8024.0024.000.42%955
Jan 7, 202623.8023.9023.8023.9023.900.84%436
Jan 6, 202623.3023.9023.3023.7023.701.72%562
Jan 5, 202623.8023.8023.3023.3023.30-468
Jan 2, 202623.8024.0023.2023.3023.300.43%2,396
Dec 31, 202523.2023.8022.8023.2023.20-2,588
Dec 30, 202522.8023.3022.8023.2023.201.75%1,629
Dec 29, 202522.8022.8022.7022.8022.80-1,136
Dec 24, 202522.7022.8022.7022.8022.80-160
Dec 23, 202522.7022.8022.6022.8022.800.44%345
Dec 22, 202522.6022.7022.5022.7022.70-0.44%475
Dec 19, 202522.5022.8022.1022.8022.800.88%1,097
Dec 18, 202522.8022.8022.6022.6022.60-0.88%98
Dec 17, 202522.7022.8022.6022.8022.80-118
Dec 16, 202522.8022.8022.2022.8022.80-1,318
Dec 15, 202522.7022.8022.0022.8022.80-957
Dec 12, 202522.8023.0022.6022.8022.80-0.44%826
Dec 11, 202522.5022.9022.2022.9022.901.78%228
Dec 10, 202523.0023.0022.1022.5022.50-2.17%446
Dec 9, 202523.0023.0022.6023.0023.00-1.71%938
Dec 8, 202523.6023.6023.4023.4023.40-0.85%1,911
Dec 5, 202523.4023.9022.9023.6023.600.43%579
Dec 4, 202524.0024.0023.5023.5023.50-2.08%718
Dec 3, 202524.0024.0023.6024.0024.00-103
Dec 2, 202524.0024.0024.0024.0024.00-4
Dec 1, 202524.0024.0023.9024.0024.00-105
Nov 28, 202524.0024.0024.0024.0024.00-133
Nov 27, 202524.0024.0024.0024.0024.00-11
Nov 26, 202524.0024.0023.6024.0024.00-231
Nov 25, 202523.8024.0023.8024.0024.00-28
Nov 24, 202523.7024.0023.7024.0024.000.42%252
Nov 21, 202523.7023.9023.7023.9023.900.84%115
Nov 20, 202523.9023.9023.7023.7023.70-0.84%220
Nov 19, 202524.0024.0023.6023.9023.90-0.42%498
Nov 18, 202524.4024.4023.9024.0024.00-1.64%693
Nov 17, 202524.4024.4024.4024.4024.40-39
Nov 14, 202524.6024.6024.4024.4024.40-0.41%802
Nov 13, 202524.6024.7024.2024.5024.50-0.41%230
Nov 12, 202524.7024.8024.4024.6024.60-0.40%396
Nov 11, 202524.7024.8024.6024.7024.70-87
Nov 10, 202524.6024.7024.6024.7024.700.41%678
Nov 7, 202524.7024.7024.6024.6024.60-0.40%94
Nov 6, 202524.6024.7024.5024.7024.700.41%240
Nov 5, 202524.6024.7024.6024.6024.60-0.40%137
Nov 4, 202524.6024.7024.5024.7024.70-114
Nov 3, 202524.7024.7024.5024.7024.70-137
Oct 31, 202524.8024.8024.6024.7024.70-0.40%176
Oct 30, 202524.8024.9024.7024.8024.80-0.40%560
Oct 29, 202524.9024.9024.7024.9024.90-319
Oct 28, 202524.6024.9024.6024.9024.901.22%162
Oct 27, 202524.6024.7024.6024.6024.60-0.40%1,139
Oct 24, 202524.7024.7024.3024.7024.70-245
Oct 23, 202524.8024.8024.7024.7024.70-0.40%198
Oct 22, 202524.8024.8024.8024.8024.80-154
Oct 21, 202524.9024.9024.8024.8024.80-0.40%440
Oct 20, 202524.9024.9024.9024.9024.90-140
Oct 17, 202524.9024.9024.8024.9024.90-194
Oct 16, 202524.8024.9024.8024.9024.90-162
Oct 15, 202524.8024.9024.7024.9024.900.40%403
Oct 14, 202524.5024.8024.4024.8024.801.22%247