Skip to main content
Patrimoine et Commerce SA (EPA:PAT)
France flag France · Delayed Price · Currency is EUR
23.60
+0.10 (0.43%)
At close: Dec 5, 2025

Patrimoine et Commerce Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 202524.8024.8023.8024.5024.50-1.21%991
Oct 10, 202524.7024.8024.7024.8024.80-111
Oct 9, 202524.9024.9024.7024.8024.80-555
Oct 8, 202524.8024.9024.7024.8024.80-425
Oct 7, 202524.8024.8024.7024.8024.80-321
Oct 6, 202524.6024.8024.6024.8024.800.81%442
Oct 3, 202524.6024.9024.6024.6024.60-493
Oct 2, 202524.6024.8024.6024.6024.60-989
Oct 1, 202524.8024.8024.4024.6024.60-0.81%614
Sep 30, 202524.9024.9024.7024.8024.80-0.40%543
Sep 29, 202524.9024.9024.8024.9024.900.40%1,415
Sep 26, 202524.8024.9024.6024.8024.80-0.40%595
Sep 25, 202524.8024.9024.5024.9024.900.40%902
Sep 24, 202525.0025.0024.8024.8024.80-0.80%715
Sep 23, 202525.0025.0025.0025.0025.00-477
Sep 22, 202524.7025.0024.7025.0025.001.21%461
Sep 19, 202524.8024.8024.7024.7024.70-0.40%687
Sep 18, 202524.9024.9024.7024.8024.80-521
Sep 17, 202524.9024.9024.7024.8024.800.40%454
Sep 16, 202524.8024.8024.4024.7024.70-0.40%1,375
Sep 15, 202524.7024.8024.1024.8024.80-0.40%2,090
Sep 12, 202524.5025.0024.5024.9024.901.63%1,029
Sep 11, 202524.4024.6024.2024.5024.500.41%4,295
Sep 10, 202524.4024.4023.7024.4024.40-2,539
Sep 9, 202524.2024.5024.2024.4024.400.83%2,617
Sep 8, 202524.4024.5024.2024.2024.20-0.82%3,782
Sep 5, 202524.0024.4024.0024.4024.401.67%2,758
Sep 4, 202524.0024.0024.0024.0024.000.42%1,258
Sep 3, 202523.9024.0023.7023.9023.90-0.42%585
Sep 2, 202524.0024.0023.7024.0024.00-1,012
Sep 1, 202524.4024.4023.7024.0024.00-1.64%1,826
Aug 29, 202524.5024.5024.1024.4024.40-0.41%588
Aug 28, 202524.5024.5024.3024.5024.50-312
Aug 27, 202524.4024.8024.3024.5024.500.41%517
Aug 26, 202524.8024.8023.8024.4024.40-2.40%1,864
Aug 25, 202525.0025.0024.4025.0025.00-897
Aug 22, 202524.7025.0024.1025.0025.001.21%1,421
Aug 21, 202524.5024.9024.4024.7024.700.82%1,061
Aug 20, 202524.4024.5024.4024.5024.50-369
Aug 19, 202524.5024.5024.4024.5024.50-543
Aug 18, 202524.0024.6024.0024.5024.502.08%1,117
Aug 15, 202523.9024.0023.8024.0024.000.42%400
Aug 14, 202523.9023.9023.6023.9023.90-937
Aug 13, 202523.6023.9023.6023.9023.901.27%588
Aug 12, 202523.6023.8023.1023.6023.60-1,577
Aug 11, 202523.9023.9023.6023.6023.60-1.26%810
Aug 8, 202523.4023.9023.4023.9023.902.14%835
Aug 7, 202523.3023.4023.2023.4023.40-980
Aug 6, 202523.3023.4023.0023.4023.400.43%885
Aug 5, 202523.4023.4023.0023.3023.30-0.43%2,544
Aug 4, 202523.5023.5023.2023.4023.40-0.43%1,544
Aug 1, 202523.4023.5023.2023.5023.500.43%1,477
Jul 31, 202523.0023.5023.0023.4023.401.74%927
Jul 30, 202523.3023.3022.9023.0023.00-1.29%921
Jul 29, 202522.5023.3022.5023.3023.30-2.92%1,416
Jul 28, 202524.0024.2023.6024.0022.65-5,570
Jul 25, 202524.0024.1023.9024.0022.65-1,433
Jul 24, 202523.8024.0023.8024.0022.650.84%843
Jul 23, 202523.9024.0023.8023.8022.46-0.42%1,207
Jul 22, 202524.0024.0023.8023.9022.56-0.42%1,126
Jul 21, 202524.0024.0023.9024.0022.65-1,560