Patrimoine et Commerce PAT
EURONEXT · France · Finance
€23.70+0.10 (+0.42%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €23.60 | +0.43% | €24.00 | €24.00 | €23.50 | 81 |
| 2026-09-29 | €23.50 | +1.29% | €23.10 | €23.90 | €23.10 | 907 |
| 2026-09-28 | €23.20 | -1.69% | €23.60 | €23.90 | €23.20 | 427 |
| 2026-09-25 | €23.60 | -1.26% | €23.80 | €23.80 | €23.60 | 184 |
| 2026-09-24 | €23.90 | -0.42% | €23.50 | €24.20 | €23.30 | 474 |
| 2026-09-23 | €24.00 | 0.00% | €23.10 | €24.40 | €23.10 | 843 |
| 2026-09-22 | €24.00 | -1.23% | €24.30 | €24.50 | €23.90 | 322 |
| 2026-09-21 | €24.30 | 0.00% | €24.30 | €24.60 | €23.80 | 247 |
| 2026-09-18 | €24.30 | 0.00% | €24.30 | €24.30 | €23.80 | 252 |
| 2026-09-17 | €24.30 | 0.00% | €24.20 | €24.30 | €23.90 | 208 |
| 2026-09-16 | €24.30 | -0.82% | €24.10 | €24.50 | €24.10 | 281 |
| 2026-09-15 | €24.50 | 0.00% | €24.40 | €24.50 | €24.30 | 272 |
| 2026-09-14 | €24.50 | 0.00% | €24.30 | €24.50 | €24.30 | 226 |
| 2026-09-11 | €24.50 | -0.81% | €24.40 | €24.50 | €24.00 | 405 |
| 2026-09-10 | €24.70 | +2.07% | €24.30 | €24.70 | €24.10 | 297 |
| 2026-09-09 | €24.20 | -1.63% | €24.60 | €24.70 | €23.70 | 610 |
| 2026-09-08 | €24.60 | -0.81% | €24.50 | €24.60 | €24.20 | 264 |
| 2026-09-07 | €24.80 | 0.00% | €24.60 | €24.80 | €23.90 | 1.37K |
| 2026-09-04 | €24.80 | +0.81% | €24.60 | €24.80 | €24.40 | 320 |
| 2026-09-03 | €24.60 | -0.81% | €24.70 | €24.80 | €24.60 | 502 |
| 2026-09-02 | €24.80 | 0.00% | €24.80 | €24.90 | €24.60 | 180 |
| 2026-09-01 | €24.80 | -2.75% | €25.20 | €25.30 | €24.70 | 1.70K |
| 2026-08-31 | €25.50 | 0.00% | €25.50 | €26.20 | €25.20 | 608 |
| 2026-08-28 | €25.50 | -0.78% | €25.70 | €26.00 | €25.50 | 233 |
| 2026-08-27 | €25.70 | 0.00% | €25.70 | €25.90 | €25.50 | 175 |
| 2026-08-26 | €25.70 | -1.15% | €26.00 | €26.20 | €25.10 | 630 |
| 2026-08-25 | €26.00 | -0.76% | €26.20 | €26.20 | €25.50 | 696 |
| 2026-08-24 | €26.20 | -0.38% | €26.00 | €26.20 | €25.80 | 479 |
| 2026-08-21 | €26.30 | +0.77% | €26.10 | €26.30 | €25.60 | 478 |
| 2026-08-20 | €26.10 | -1.88% | €26.40 | €26.60 | €25.50 | 696 |
| 2026-08-19 | €26.60 | -0.75% | €26.80 | €26.80 | €26.00 | 425 |
| 2026-08-18 | €26.80 | 0.00% | €26.70 | €26.80 | €26.60 | 211 |
| 2026-08-17 | €26.80 | +0.75% | €26.60 | €26.80 | €26.10 | 226 |
| 2026-08-14 | €26.60 | +0.38% | €26.30 | €26.70 | €26.30 | 254 |
| 2026-08-13 | €26.50 | -0.38% | €26.60 | €26.70 | €26.50 | 110 |
| 2026-08-12 | €26.60 | -0.37% | €26.70 | €26.70 | €26.40 | 273 |
| 2026-08-11 | €26.70 | 0.00% | €26.70 | €26.70 | €26.70 | 169 |
| 2026-08-10 | €26.70 | +0.38% | €26.60 | €26.70 | €25.60 | 333 |
| 2026-08-07 | €26.60 | 0.00% | €26.60 | €26.70 | €26.60 | 317 |
| 2026-08-06 | €26.60 | 0.00% | €26.60 | €26.60 | €26.60 | 105 |
| 2026-08-05 | €26.60 | 0.00% | €26.40 | €26.60 | €26.40 | 215 |
| 2026-08-04 | €26.60 | -0.75% | €26.80 | €26.80 | €26.60 | 296 |
| 2026-08-03 | €26.80 | +1.52% | €26.10 | €26.90 | €26.10 | 765 |
| 2026-07-31 | €26.40 | 0.00% | €26.40 | €26.40 | €25.90 | 611 |
| 2026-07-30 | €26.40 | -1.49% | €26.80 | €26.80 | €26.40 | 159 |
| 2026-07-29 | €26.80 | -2.19% | €26.00 | €27.00 | €26.00 | 345 |
| 2026-07-28 | €27.40 | +0.37% | €27.10 | €27.40 | €27.00 | 635 |
| 2026-07-27 | €27.30 | 0.00% | €27.80 | €27.90 | €27.30 | 2.02K |
| 2026-07-24 | €27.30 | 0.00% | €27.00 | €27.40 | €27.00 | 1.32K |
| 2026-07-23 | €27.30 | +1.49% | €26.80 | €27.30 | €26.80 | 1.46K |
| 2026-07-22 | €26.90 | 0.00% | €26.90 | €27.20 | €26.80 | 956 |
| 2026-07-21 | €26.90 | +9.80% | €24.60 | €27.00 | €24.60 | 446 |
| 2026-07-20 | €24.50 | -9.26% | €25.90 | €27.00 | €24.50 | 1.22K |
| 2026-07-17 | €27.00 | 0.00% | €26.90 | €27.10 | €26.90 | 204 |
| 2026-07-16 | €27.00 | +0.37% | €26.90 | €27.20 | €26.90 | 791 |
| 2026-07-15 | €26.90 | +0.75% | €26.60 | €27.20 | €26.60 | 2.02K |
| 2026-07-14 | €26.70 | +1.91% | €26.20 | €26.80 | €26.20 | 1.12K |
| 2026-07-13 | €26.20 | +1.16% | €26.10 | €26.20 | €25.90 | 1.01K |
| 2026-07-10 | €25.90 | -1.52% | €26.50 | €26.50 | €25.90 | 513 |
| 2026-07-09 | €26.30 | +3.14% | €26.50 | €26.50 | €26.00 | 2.71K |
| 2026-07-08 | €25.50 | +0.39% | €25.60 | €25.80 | €25.40 | 1.27K |
| 2026-07-07 | €25.40 | +0.40% | €25.40 | €25.40 | €25.40 | 11 |
| 2026-07-06 | €25.30 | 0.00% | €25.30 | €25.30 | €25.30 | 8 |
| 2026-07-03 | €25.30 | -1.17% | €25.60 | €25.60 | €25.30 | 465 |
| 2026-07-02 | €25.60 | +2.81% | €25.00 | €26.00 | €25.00 | 108 |
| 2026-07-01 | €24.90 | 0.00% | €24.80 | €24.90 | €24.80 | 534 |
| 2026-06-30 | €24.90 | -1.19% | €25.20 | €25.20 | €24.90 | 645 |
| 2026-06-29 | €25.20 | -1.18% | €25.10 | €26.10 | €25.10 | 14.74K |
| 2026-06-26 | €25.50 | +0.39% | €25.40 | €26.30 | €25.30 | 811 |
| 2026-06-25 | €25.40 | +2.42% | €24.70 | €26.20 | €24.70 | 1.33K |
| 2026-06-24 | €24.80 | -0.80% | €24.80 | €24.90 | €24.60 | 402 |
| 2026-06-23 | €25.00 | +0.40% | €24.20 | €25.00 | €24.20 | 601 |
| 2026-06-22 | €24.90 | 0.00% | €24.80 | €24.90 | €24.30 | 902 |
| 2026-06-19 | €24.90 | +0.40% | €24.80 | €24.90 | €24.20 | 410 |
| 2026-06-18 | €24.80 | -0.40% | €24.80 | €24.80 | €24.20 | 109 |
| 2026-06-17 | €24.90 | 0.00% | €24.80 | €24.90 | €24.80 | 35 |
| 2026-06-16 | €24.90 | 0.00% | €24.90 | €24.90 | €24.40 | 141 |
| 2026-06-15 | €24.90 | +2.47% | €24.60 | €24.90 | €24.40 | 97 |
| 2026-06-12 | €24.30 | -2.02% | €24.80 | €24.80 | €24.30 | 64 |
| 2026-06-11 | €24.80 | 0.00% | €24.70 | €24.80 | €24.60 | 25 |
| 2026-06-10 | €24.80 | 0.00% | €24.70 | €24.80 | €24.20 | 586 |
| 2026-06-09 | €24.80 | +0.81% | €24.50 | €24.80 | €24.10 | 523 |
| 2026-06-08 | €24.60 | +0.82% | €24.40 | €24.80 | €24.30 | 435 |
| 2026-06-05 | €24.40 | -1.21% | €24.60 | €24.60 | €23.80 | 12.57K |
| 2026-06-04 | €24.70 | 0.00% | €24.70 | €24.70 | €24.40 | 544 |
| 2026-06-03 | €24.70 | +0.41% | €24.60 | €24.70 | €24.50 | 144 |
| 2026-06-02 | €24.60 | 0.00% | €24.50 | €24.70 | €24.10 | 207 |
| 2026-06-01 | €24.60 | +1.23% | €24.30 | €24.70 | €24.20 | 485 |
| 2026-05-29 | €24.30 | +2.53% | €23.70 | €24.30 | €23.70 | 158 |
| 2026-05-28 | €23.70 | +0.42% | €23.70 | €23.70 | €23.70 | 187 |