Patrimoine et Commerce SA (EPA:PAT)
France
· Delayed Price · Currency is EUR 24.00
-0.20 (-0.83%)
Apr 28, 2026, 5:35 PM CET
Patrimoine et Commerce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | 157 |
| Mar 19, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | 174 |
| Mar 18, 2026 | 24.10 | 24.10 | 24.00 | 24.10 | 24.10 | - | 182 |
| Mar 17, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.41% | 184 |
| Mar 16, 2026 | 24.00 | 24.20 | 23.90 | 24.20 | 24.20 | 0.83% | 204 |
| Mar 13, 2026 | 23.90 | 24.10 | 23.90 | 24.00 | 24.00 | -0.83% | 323 |
| Mar 12, 2026 | 24.30 | 24.30 | 23.70 | 24.20 | 24.20 | -0.41% | 545 |
| Mar 11, 2026 | 24.20 | 24.30 | 23.80 | 24.30 | 24.30 | 0.41% | 242 |
| Mar 10, 2026 | 23.60 | 24.20 | 23.60 | 24.20 | 24.20 | 1.26% | 1,372 |
| Mar 9, 2026 | 24.20 | 24.30 | 23.90 | 23.90 | 23.90 | -1.24% | 470 |
| Mar 6, 2026 | 24.40 | 24.50 | 24.20 | 24.20 | 24.20 | -1.22% | 1,131 |
| Mar 5, 2026 | 24.30 | 24.70 | 24.30 | 24.50 | 24.50 | 0.82% | 447 |
| Mar 4, 2026 | 23.90 | 24.30 | 23.90 | 24.30 | 24.30 | 1.67% | 310 |
| Mar 3, 2026 | 24.00 | 24.00 | 23.90 | 23.90 | 23.90 | -0.42% | 329 |
| Mar 2, 2026 | 24.90 | 24.90 | 24.00 | 24.00 | 24.00 | -0.83% | 1,339 |
| Feb 27, 2026 | 24.30 | 24.30 | 24.10 | 24.20 | 24.20 | -0.41% | 663 |
| Feb 26, 2026 | 24.30 | 24.30 | 24.10 | 24.30 | 24.30 | - | 339 |
| Feb 25, 2026 | 24.40 | 24.40 | 24.20 | 24.30 | 24.30 | 0.41% | 434 |
| Feb 24, 2026 | 24.20 | 24.30 | 24.20 | 24.20 | 24.20 | -0.41% | 924 |
| Feb 23, 2026 | 23.90 | 24.40 | 23.80 | 24.30 | 24.30 | 1.67% | 2,076 |
| Feb 20, 2026 | 24.20 | 24.20 | 23.90 | 23.90 | 23.90 | -1.24% | 291 |
| Feb 19, 2026 | 24.30 | 24.30 | 24.20 | 24.20 | 24.20 | 1.26% | 313 |
| Feb 18, 2026 | 23.80 | 23.90 | 23.80 | 23.90 | 23.90 | -0.42% | 159 |
| Feb 17, 2026 | 24.00 | 24.10 | 23.90 | 24.00 | 24.00 | - | 130 |
| Feb 16, 2026 | 23.80 | 24.00 | 23.60 | 24.00 | 24.00 | - | 1,013 |
| Feb 13, 2026 | 23.90 | 24.00 | 23.30 | 24.00 | 24.00 | - | 1,280 |
| Feb 12, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 189 |
| Feb 11, 2026 | 24.20 | 24.20 | 23.50 | 24.00 | 24.00 | -0.83% | 710 |
| Feb 10, 2026 | 24.40 | 24.40 | 23.00 | 24.20 | 24.20 | -0.41% | 472 |
| Feb 9, 2026 | 24.00 | 24.30 | 23.90 | 24.30 | 24.30 | 0.41% | 217 |
| Feb 6, 2026 | 24.20 | 24.20 | 24.10 | 24.20 | 24.20 | - | 198 |
| Feb 5, 2026 | 24.00 | 24.50 | 24.00 | 24.20 | 24.20 | 0.83% | 690 |
| Feb 4, 2026 | 24.10 | 24.10 | 23.30 | 24.00 | 24.00 | -0.41% | 1,778 |
| Feb 3, 2026 | 23.90 | 24.10 | 23.90 | 24.10 | 24.10 | - | 123 |
| Feb 2, 2026 | 24.50 | 24.50 | 24.00 | 24.10 | 24.10 | 0.84% | 916 |
| Jan 30, 2026 | 23.40 | 23.90 | 23.30 | 23.90 | 23.90 | 0.42% | 1,581 |
| Jan 29, 2026 | 23.80 | 23.80 | 23.50 | 23.80 | 23.80 | - | 454 |
| Jan 28, 2026 | 23.40 | 23.80 | 23.40 | 23.80 | 23.80 | 1.71% | 116 |
| Jan 27, 2026 | 24.00 | 24.00 | 21.70 | 23.40 | 23.40 | -2.50% | 3,068 |
| Jan 26, 2026 | 24.30 | 24.30 | 23.70 | 24.00 | 24.00 | -1.23% | 1,352 |
| Jan 23, 2026 | 24.30 | 24.30 | 24.10 | 24.30 | 24.30 | - | 246 |
| Jan 22, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - | 187 |
| Jan 21, 2026 | 24.30 | 24.30 | 24.10 | 24.30 | 24.30 | - | 339 |
| Jan 20, 2026 | 24.30 | 24.30 | 24.20 | 24.30 | 24.30 | - | 217 |
| Jan 19, 2026 | 24.30 | 24.40 | 24.30 | 24.30 | 24.30 | -0.41% | 394 |
| Jan 16, 2026 | 24.30 | 24.50 | 24.30 | 24.40 | 24.40 | - | 241 |
| Jan 15, 2026 | 24.30 | 24.50 | 24.20 | 24.40 | 24.40 | 0.41% | 258 |
| Jan 14, 2026 | 24.10 | 24.50 | 24.10 | 24.30 | 24.30 | 0.83% | 619 |
| Jan 13, 2026 | 24.00 | 24.10 | 24.00 | 24.10 | 24.10 | - | 286 |
| Jan 12, 2026 | 24.00 | 24.10 | 24.00 | 24.10 | 24.10 | - | 477 |
| Jan 9, 2026 | 24.00 | 24.40 | 23.90 | 24.10 | 24.10 | 0.42% | 365 |
| Jan 8, 2026 | 23.90 | 24.00 | 23.80 | 24.00 | 24.00 | 0.42% | 955 |
| Jan 7, 2026 | 23.80 | 23.90 | 23.80 | 23.90 | 23.90 | 0.84% | 436 |
| Jan 6, 2026 | 23.30 | 23.90 | 23.30 | 23.70 | 23.70 | 1.72% | 562 |
| Jan 5, 2026 | 23.80 | 23.80 | 23.30 | 23.30 | 23.30 | - | 468 |
| Jan 2, 2026 | 23.80 | 24.00 | 23.20 | 23.30 | 23.30 | 0.43% | 2,396 |
| Dec 31, 2025 | 23.20 | 23.80 | 22.80 | 23.20 | 23.20 | - | 2,588 |
| Dec 30, 2025 | 22.80 | 23.30 | 22.80 | 23.20 | 23.20 | 1.75% | 1,629 |
| Dec 29, 2025 | 22.80 | 22.80 | 22.70 | 22.80 | 22.80 | - | 1,136 |
| Dec 24, 2025 | 22.70 | 22.80 | 22.70 | 22.80 | 22.80 | - | 160 |
| Dec 23, 2025 | 22.70 | 22.80 | 22.60 | 22.80 | 22.80 | 0.44% | 345 |
| Dec 22, 2025 | 22.60 | 22.70 | 22.50 | 22.70 | 22.70 | -0.44% | 475 |
| Dec 19, 2025 | 22.50 | 22.80 | 22.10 | 22.80 | 22.80 | 0.88% | 1,097 |
| Dec 18, 2025 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | -0.88% | 98 |
| Dec 17, 2025 | 22.70 | 22.80 | 22.60 | 22.80 | 22.80 | - | 118 |
| Dec 16, 2025 | 22.80 | 22.80 | 22.20 | 22.80 | 22.80 | - | 1,318 |
| Dec 15, 2025 | 22.70 | 22.80 | 22.00 | 22.80 | 22.80 | - | 957 |
| Dec 12, 2025 | 22.80 | 23.00 | 22.60 | 22.80 | 22.80 | -0.44% | 826 |
| Dec 11, 2025 | 22.50 | 22.90 | 22.20 | 22.90 | 22.90 | 1.78% | 228 |
| Dec 10, 2025 | 23.00 | 23.00 | 22.10 | 22.50 | 22.50 | -2.17% | 446 |
| Dec 9, 2025 | 23.00 | 23.00 | 22.60 | 23.00 | 23.00 | -1.71% | 938 |
| Dec 8, 2025 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | -0.85% | 1,911 |
| Dec 5, 2025 | 23.40 | 23.90 | 22.90 | 23.60 | 23.60 | 0.43% | 579 |
| Dec 4, 2025 | 24.00 | 24.00 | 23.50 | 23.50 | 23.50 | -2.08% | 718 |
| Dec 3, 2025 | 24.00 | 24.00 | 23.60 | 24.00 | 24.00 | - | 103 |