Patrimoine et Commerce SA (PAT) Price History
Daily open, high, low, close and volume for Patrimoine et Commerce SA (PAT) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €23.30 | €23.70 | €23.00 | €23.10 | 326 |
| 2026-10-08 | €23.60 | €23.60 | €23.30 | €23.30 | 182 |
| 2026-10-07 | €22.80 | €23.70 | €22.80 | €23.60 | 80 |
| 2026-10-06 | €23.30 | €23.60 | €22.40 | €22.80 | 394 |
| 2026-10-05 | €23.00 | €23.60 | €22.00 | €23.30 | 1,129 |
| 2026-10-02 | €23.70 | €23.70 | €23.50 | €23.50 | 319 |
| 2026-10-01 | €23.60 | €23.80 | €23.60 | €23.70 | 100 |
| 2026-09-30 | €24.00 | €24.00 | €23.50 | €23.60 | 81 |
| 2026-09-29 | €23.10 | €23.90 | €23.10 | €23.50 | 907 |
| 2026-09-28 | €23.60 | €23.90 | €23.20 | €23.20 | 427 |
| 2026-09-25 | €23.80 | €23.80 | €23.60 | €23.60 | 184 |
| 2026-09-24 | €23.50 | €24.20 | €23.30 | €23.90 | 474 |
| 2026-09-23 | €23.10 | €24.40 | €23.10 | €24.00 | 843 |
| 2026-09-22 | €24.30 | €24.50 | €23.90 | €24.00 | 322 |
| 2026-09-21 | €24.30 | €24.60 | €23.80 | €24.30 | 247 |
| 2026-09-18 | €24.30 | €24.30 | €23.80 | €24.30 | 252 |
| 2026-09-17 | €24.20 | €24.30 | €23.90 | €24.30 | 208 |
| 2026-09-16 | €24.10 | €24.50 | €24.10 | €24.30 | 281 |
| 2026-09-15 | €24.40 | €24.50 | €24.30 | €24.50 | 272 |
| 2026-09-14 | €24.30 | €24.50 | €24.30 | €24.50 | 226 |
| 2026-09-11 | €24.40 | €24.50 | €24.00 | €24.50 | 405 |
| 2026-09-10 | €24.30 | €24.70 | €24.10 | €24.70 | 297 |
| 2026-09-09 | €24.60 | €24.70 | €23.70 | €24.20 | 610 |
| 2026-09-08 | €24.50 | €24.60 | €24.20 | €24.60 | 264 |
| 2026-09-07 | €24.60 | €24.80 | €23.90 | €24.80 | 1,369 |
| 2026-09-04 | €24.60 | €24.80 | €24.40 | €24.80 | 320 |
| 2026-09-03 | €24.70 | €24.80 | €24.60 | €24.60 | 502 |
| 2026-09-02 | €24.80 | €24.90 | €24.60 | €24.80 | 180 |
| 2026-09-01 | €25.20 | €25.30 | €24.70 | €24.80 | 1,700 |
| 2026-08-31 | €25.50 | €26.20 | €25.20 | €25.50 | 608 |
| 2026-08-28 | €25.70 | €26.00 | €25.50 | €25.50 | 233 |
| 2026-08-27 | €25.70 | €25.90 | €25.50 | €25.70 | 175 |
| 2026-08-26 | €26.00 | €26.20 | €25.10 | €25.70 | 630 |
| 2026-08-25 | €26.20 | €26.20 | €25.50 | €26.00 | 696 |
| 2026-08-24 | €26.00 | €26.20 | €25.80 | €26.20 | 479 |
| 2026-08-21 | €26.10 | €26.30 | €25.60 | €26.30 | 478 |
| 2026-08-20 | €26.40 | €26.60 | €25.50 | €26.10 | 696 |
| 2026-08-19 | €26.80 | €26.80 | €26.00 | €26.60 | 425 |
| 2026-08-18 | €26.70 | €26.80 | €26.60 | €26.80 | 211 |
| 2026-08-17 | €26.60 | €26.80 | €26.10 | €26.80 | 226 |
| 2026-08-14 | €26.30 | €26.70 | €26.30 | €26.60 | 254 |
| 2026-08-13 | €26.60 | €26.70 | €26.50 | €26.50 | 110 |
| 2026-08-12 | €26.70 | €26.70 | €26.40 | €26.60 | 273 |
| 2026-08-11 | €26.70 | €26.70 | €26.70 | €26.70 | 169 |
| 2026-08-10 | €26.60 | €26.70 | €25.60 | €26.70 | 333 |
| 2026-08-07 | €26.60 | €26.70 | €26.60 | €26.60 | 317 |
| 2026-08-06 | €26.60 | €26.60 | €26.60 | €26.60 | 105 |
| 2026-08-05 | €26.40 | €26.60 | €26.40 | €26.60 | 215 |
| 2026-08-04 | €26.80 | €26.80 | €26.60 | €26.60 | 296 |
| 2026-08-03 | €26.10 | €26.90 | €26.10 | €26.80 | 765 |
| 2026-07-31 | €26.40 | €26.40 | €25.90 | €26.40 | 611 |
| 2026-07-30 | €26.80 | €26.80 | €26.40 | €26.40 | 159 |
| 2026-07-29 | €26.00 | €27.00 | €26.00 | €26.80 | 345 |
| 2026-07-28 | €27.10 | €27.40 | €27.00 | €27.40 | 635 |
| 2026-07-27 | €27.80 | €27.90 | €27.30 | €27.30 | 2,019 |
| 2026-07-24 | €27.00 | €27.40 | €27.00 | €27.30 | 1,316 |
| 2026-07-23 | €26.80 | €27.30 | €26.80 | €27.30 | 1,464 |
| 2026-07-22 | €26.90 | €27.20 | €26.80 | €26.90 | 956 |
| 2026-07-21 | €24.60 | €27.00 | €24.60 | €26.90 | 446 |
| 2026-07-20 | €25.90 | €27.00 | €24.50 | €24.50 | 1,223 |
| 2026-07-17 | €26.90 | €27.10 | €26.90 | €27.00 | 204 |
| 2026-07-16 | €26.90 | €27.20 | €26.90 | €27.00 | 791 |
| 2026-07-15 | €26.60 | €27.20 | €26.60 | €26.90 | 2,021 |
| 2026-07-14 | €26.20 | €26.80 | €26.20 | €26.70 | 1,120 |
| 2026-07-13 | €26.10 | €26.20 | €25.90 | €26.20 | 1,006 |
| 2026-07-10 | €26.50 | €26.50 | €25.90 | €25.90 | 513 |
| 2026-07-09 | €26.50 | €26.50 | €26.00 | €26.30 | 2,713 |
| 2026-07-08 | €25.60 | €25.80 | €25.40 | €25.50 | 1,273 |
| 2026-07-07 | €25.40 | €25.40 | €25.40 | €25.40 | 11 |
| 2026-07-06 | €25.30 | €25.30 | €25.30 | €25.30 | 8 |
| 2026-07-03 | €25.60 | €25.60 | €25.30 | €25.30 | 465 |
| 2026-07-02 | €25.00 | €26.00 | €25.00 | €25.60 | 108 |
| 2026-07-01 | €24.80 | €24.90 | €24.80 | €24.90 | 534 |
| 2026-06-30 | €25.20 | €25.20 | €24.90 | €24.90 | 645 |
| 2026-06-29 | €25.10 | €26.10 | €25.10 | €25.20 | 14,740 |
| 2026-06-26 | €25.40 | €26.30 | €25.30 | €25.50 | 811 |
| 2026-06-25 | €24.70 | €26.20 | €24.70 | €25.40 | 1,332 |
| 2026-06-24 | €24.80 | €24.90 | €24.60 | €24.80 | 402 |
| 2026-06-23 | €24.20 | €25.00 | €24.20 | €25.00 | 601 |
| 2026-06-22 | €24.80 | €24.90 | €24.30 | €24.90 | 902 |
| 2026-06-19 | €24.80 | €24.90 | €24.20 | €24.90 | 410 |
| 2026-06-18 | €24.80 | €24.80 | €24.20 | €24.80 | 109 |
| 2026-06-17 | €24.80 | €24.90 | €24.80 | €24.90 | 35 |
| 2026-06-16 | €24.90 | €24.90 | €24.40 | €24.90 | 141 |
| 2026-06-15 | €24.60 | €24.90 | €24.40 | €24.90 | 97 |
| 2026-06-12 | €24.80 | €24.80 | €24.30 | €24.30 | 64 |
| 2026-06-11 | €24.70 | €24.80 | €24.60 | €24.80 | 25 |
| 2026-06-10 | €24.70 | €24.80 | €24.20 | €24.80 | 586 |
| 2026-06-09 | €24.50 | €24.80 | €24.10 | €24.80 | 523 |
| 2026-06-08 | €24.40 | €24.80 | €24.30 | €24.60 | 435 |
| 2026-06-05 | €24.60 | €24.60 | €23.80 | €24.40 | 12,571 |
| 2026-06-04 | €24.70 | €24.70 | €24.40 | €24.70 | 544 |
| 2026-06-03 | €24.60 | €24.70 | €24.50 | €24.70 | 144 |
| 2026-06-02 | €24.50 | €24.70 | €24.10 | €24.60 | 207 |
| 2026-06-01 | €24.30 | €24.70 | €24.20 | €24.60 | 485 |
| 2026-05-29 | €23.70 | €24.30 | €23.70 | €24.30 | 158 |
| 2026-05-28 | €23.70 | €23.70 | €23.70 | €23.70 | 187 |
| 2026-05-27 | €23.60 | €23.60 | €23.60 | €23.60 | 25 |
| 2026-05-26 | €23.60 | €23.60 | €23.60 | €23.60 | 371 |
| 2026-05-25 | €23.50 | €23.70 | €23.50 | €23.60 | 641 |
| 2026-05-22 | €23.70 | €23.70 | €23.60 | €23.60 | 315 |
| 2026-05-21 | €23.70 | €23.70 | €23.70 | €23.70 | 261 |
| 2026-05-20 | €23.70 | €23.70 | €23.60 | €23.70 | 432 |
| 2026-05-19 | €23.70 | €23.70 | €23.70 | €23.70 | 137 |
| 2026-05-18 | €23.50 | €23.70 | €23.50 | €23.70 | 179 |
| 2026-05-15 | €23.70 | €23.70 | €23.70 | €23.70 | 128 |
| 2026-05-14 | €23.70 | €23.70 | €23.60 | €23.70 | 128 |
| 2026-05-13 | €23.80 | €23.80 | €23.70 | €23.70 | 150 |
| 2026-05-12 | €23.80 | €23.90 | €23.50 | €23.80 | 286 |
| 2026-05-11 | €23.70 | €23.80 | €23.70 | €23.80 | 171 |
| 2026-05-08 | €23.90 | €23.90 | €23.70 | €23.70 | 364 |
| 2026-05-07 | €23.90 | €23.90 | €23.90 | €23.90 | 3,955 |
| 2026-05-06 | €23.90 | €23.90 | €23.70 | €23.90 | 352 |
| 2026-05-05 | €23.90 | €23.90 | €23.70 | €23.70 | 459 |
| 2026-05-04 | €24.00 | €24.20 | €23.90 | €23.90 | 322 |
| 2026-04-30 | €24.20 | €24.20 | €24.10 | €24.10 | 105 |
| 2026-04-29 | €24.00 | €24.20 | €24.00 | €24.20 | 160 |
| 2026-04-28 | €24.20 | €24.20 | €23.80 | €24.00 | 638 |
| 2026-04-27 | €24.20 | €24.20 | €23.80 | €24.20 | 518 |
| 2026-04-24 | €24.20 | €24.30 | €24.20 | €24.20 | 122 |
| 2026-04-23 | €24.60 | €24.60 | €24.40 | €24.40 | 122 |
| 2026-04-22 | €24.60 | €24.60 | €24.40 | €24.60 | 136 |
| 2026-04-21 | €23.90 | €24.70 | €23.90 | €24.70 | 571 |
| 2026-04-20 | €24.00 | €24.00 | €23.90 | €23.90 | 407 |
| 2026-04-17 | €23.90 | €24.00 | €23.80 | €23.90 | 287 |
| 2026-04-16 | €24.00 | €24.00 | €23.90 | €23.90 | 236 |
| 2026-04-15 | €24.00 | €24.30 | €24.00 | €24.00 | 102 |
| 2026-04-14 | €24.00 | €24.00 | €24.00 | €24.00 | 292 |
| 2026-04-13 | €23.90 | €24.00 | €23.90 | €24.00 | 174 |
| 2026-04-10 | €23.80 | €23.80 | €23.70 | €23.80 | 105 |
| 2026-04-09 | €24.00 | €24.00 | €23.80 | €23.80 | 409 |
| 2026-04-08 | €24.00 | €24.00 | €23.90 | €24.00 | 592 |
| 2026-04-07 | €23.60 | €24.70 | €23.60 | €24.00 | 1,264 |
| 2026-04-02 | €23.40 | €23.60 | €23.40 | €23.60 | 285 |
| 2026-04-01 | €23.90 | €23.90 | €23.20 | €23.70 | 266 |
| 2026-03-31 | €24.00 | €24.00 | €23.90 | €23.90 | 114 |
| 2026-03-30 | €24.00 | €24.00 | €23.90 | €24.00 | 270 |
| 2026-03-27 | €23.80 | €24.00 | €23.60 | €24.00 | 542 |
| 2026-03-26 | €23.80 | €24.00 | €23.80 | €24.00 | 169 |
| 2026-03-25 | €23.80 | €23.90 | €23.50 | €23.80 | 570 |
| 2026-03-24 | €23.70 | €23.80 | €23.70 | €23.80 | 203 |
| 2026-03-23 | €24.00 | €24.00 | €23.30 | €23.80 | 841 |
| 2026-03-20 | €24.10 | €24.10 | €24.10 | €24.10 | 157 |
| 2026-03-19 | €24.10 | €24.10 | €24.10 | €24.10 | 174 |
| 2026-03-18 | €24.10 | €24.10 | €24.00 | €24.10 | 182 |
| 2026-03-17 | €24.10 | €24.10 | €24.10 | €24.10 | 184 |
| 2026-03-16 | €24.00 | €24.20 | €23.90 | €24.20 | 204 |
| 2026-03-13 | €23.90 | €24.10 | €23.90 | €24.00 | 323 |
| 2026-03-12 | €24.30 | €24.30 | €23.70 | €24.20 | 545 |
| 2026-03-11 | €24.20 | €24.30 | €23.80 | €24.30 | 242 |
| 2026-03-10 | €23.60 | €24.20 | €23.60 | €24.20 | 1,372 |
| 2026-03-09 | €24.20 | €24.30 | €23.90 | €23.90 | 470 |
| 2026-03-06 | €24.40 | €24.50 | €24.20 | €24.20 | 1,131 |
| 2026-03-05 | €24.30 | €24.70 | €24.30 | €24.50 | 447 |
| 2026-03-04 | €23.90 | €24.30 | €23.90 | €24.30 | 310 |
| 2026-03-03 | €24.00 | €24.00 | €23.90 | €23.90 | 329 |
| 2026-03-02 | €24.90 | €24.90 | €24.00 | €24.00 | 1,339 |
| 2026-02-27 | €24.30 | €24.30 | €24.10 | €24.20 | 663 |
| 2026-02-26 | €24.30 | €24.30 | €24.10 | €24.30 | 339 |
| 2026-02-25 | €24.40 | €24.40 | €24.20 | €24.30 | 434 |
| 2026-02-24 | €24.20 | €24.30 | €24.20 | €24.20 | 924 |
| 2026-02-23 | €23.90 | €24.40 | €23.80 | €24.30 | 2,076 |
| 2026-02-20 | €24.20 | €24.20 | €23.90 | €23.90 | 291 |
| 2026-02-19 | €24.30 | €24.30 | €24.20 | €24.20 | 313 |
| 2026-02-18 | €23.80 | €23.90 | €23.80 | €23.90 | 159 |
| 2026-02-17 | €24.00 | €24.10 | €23.90 | €24.00 | 130 |
| 2026-02-16 | €23.80 | €24.00 | €23.60 | €24.00 | 1,013 |
| 2026-02-13 | €23.90 | €24.00 | €23.30 | €24.00 | 1,280 |
| 2026-02-12 | €24.00 | €24.00 | €24.00 | €24.00 | 189 |
| 2026-02-11 | €24.20 | €24.20 | €23.50 | €24.00 | 710 |
| 2026-02-10 | €24.40 | €24.40 | €23.00 | €24.20 | 472 |
| 2026-02-09 | €24.00 | €24.30 | €23.90 | €24.30 | 217 |
| 2026-02-06 | €24.20 | €24.20 | €24.10 | €24.20 | 198 |
| 2026-02-05 | €24.00 | €24.50 | €24.00 | €24.20 | 690 |
| 2026-02-04 | €24.10 | €24.10 | €23.30 | €24.00 | 1,778 |
| 2026-02-03 | €23.90 | €24.10 | €23.90 | €24.10 | 123 |
| 2026-02-02 | €24.50 | €24.50 | €24.00 | €24.10 | 916 |
| 2026-01-30 | €23.40 | €23.90 | €23.30 | €23.90 | 1,581 |
| 2026-01-29 | €23.80 | €23.80 | €23.50 | €23.80 | 454 |
| 2026-01-28 | €23.40 | €23.80 | €23.40 | €23.80 | 116 |
| 2026-01-27 | €24.00 | €24.00 | €21.70 | €23.40 | 3,068 |
| 2026-01-26 | €24.30 | €24.30 | €23.70 | €24.00 | 1,352 |
| 2026-01-23 | €24.30 | €24.30 | €24.10 | €24.30 | 246 |
| 2026-01-22 | €24.30 | €24.30 | €24.30 | €24.30 | 187 |
| 2026-01-21 | €24.30 | €24.30 | €24.10 | €24.30 | 339 |
| 2026-01-20 | €24.30 | €24.30 | €24.20 | €24.30 | 217 |
| 2026-01-19 | €24.30 | €24.40 | €24.30 | €24.30 | 394 |
| 2026-01-16 | €24.30 | €24.50 | €24.30 | €24.40 | 241 |
| 2026-01-15 | €24.30 | €24.50 | €24.20 | €24.40 | 258 |
| 2026-01-14 | €24.10 | €24.50 | €24.10 | €24.30 | 619 |
| 2026-01-13 | €24.00 | €24.10 | €24.00 | €24.10 | 286 |
| 2026-01-12 | €24.00 | €24.10 | €24.00 | €24.10 | 477 |
| 2026-01-09 | €24.00 | €24.40 | €23.90 | €24.10 | 365 |
| 2026-01-08 | €23.90 | €24.00 | €23.80 | €24.00 | 955 |
| 2026-01-07 | €23.80 | €23.90 | €23.80 | €23.90 | 436 |
| 2026-01-06 | €23.30 | €23.90 | €23.30 | €23.70 | 562 |
| 2026-01-05 | €23.80 | €23.80 | €23.30 | €23.30 | 468 |
| 2026-01-02 | €23.80 | €24.00 | €23.20 | €23.30 | 2,396 |
| 2025-12-31 | €23.20 | €23.80 | €22.80 | €23.20 | 2,588 |
| 2025-12-30 | €22.80 | €23.30 | €22.80 | €23.20 | 1,629 |
| 2025-12-29 | €22.80 | €22.80 | €22.70 | €22.80 | 1,136 |
| 2025-12-24 | €22.70 | €22.80 | €22.70 | €22.80 | 160 |
| 2025-12-23 | €22.70 | €22.80 | €22.60 | €22.80 | 345 |
| 2025-12-22 | €22.60 | €22.70 | €22.50 | €22.70 | 475 |
| 2025-12-19 | €22.50 | €22.80 | €22.10 | €22.80 | 1,097 |
| 2025-12-18 | €22.80 | €22.80 | €22.60 | €22.60 | 98 |
| 2025-12-17 | €22.70 | €22.80 | €22.60 | €22.80 | 118 |
| 2025-12-16 | €22.80 | €22.80 | €22.20 | €22.80 | 1,318 |
| 2025-12-15 | €22.70 | €22.80 | €22.00 | €22.80 | 957 |
| 2025-12-12 | €22.80 | €23.00 | €22.60 | €22.80 | 826 |
| 2025-12-11 | €22.50 | €22.90 | €22.20 | €22.90 | 228 |
| 2025-12-10 | €23.00 | €23.00 | €22.10 | €22.50 | 446 |
| 2025-12-09 | €23.00 | €23.00 | €22.60 | €23.00 | 938 |
| 2025-12-08 | €23.60 | €23.60 | €23.40 | €23.40 | 1,911 |
| 2025-12-05 | €23.40 | €23.90 | €22.90 | €23.60 | 579 |
| 2025-12-04 | €24.00 | €24.00 | €23.50 | €23.50 | 718 |
| 2025-12-03 | €24.00 | €24.00 | €23.60 | €24.00 | 103 |
| 2025-12-02 | €24.00 | €24.00 | €24.00 | €24.00 | 4 |
| 2025-12-01 | €24.00 | €24.00 | €23.90 | €24.00 | 105 |
| 2025-11-28 | €24.00 | €24.00 | €24.00 | €24.00 | 133 |
| 2025-11-27 | €24.00 | €24.00 | €24.00 | €24.00 | 11 |
| 2025-11-26 | €24.00 | €24.00 | €23.60 | €24.00 | 231 |
| 2025-11-25 | €23.80 | €24.00 | €23.80 | €24.00 | 28 |
| 2025-11-24 | €23.70 | €24.00 | €23.70 | €24.00 | 252 |
| 2025-11-21 | €23.70 | €23.90 | €23.70 | €23.90 | 115 |
| 2025-11-20 | €23.90 | €23.90 | €23.70 | €23.70 | 220 |
| 2025-11-19 | €24.00 | €24.00 | €23.60 | €23.90 | 498 |
| 2025-11-18 | €24.40 | €24.40 | €23.90 | €24.00 | 693 |
| 2025-11-17 | €24.40 | €24.40 | €24.40 | €24.40 | 39 |
| 2025-11-14 | €24.60 | €24.60 | €24.40 | €24.40 | 802 |
| 2025-11-13 | €24.60 | €24.70 | €24.20 | €24.50 | 230 |
| 2025-11-12 | €24.70 | €24.80 | €24.40 | €24.60 | 396 |
| 2025-11-11 | €24.70 | €24.80 | €24.60 | €24.70 | 87 |
| 2025-11-10 | €24.60 | €24.70 | €24.60 | €24.70 | 678 |
| 2025-11-07 | €24.70 | €24.70 | €24.60 | €24.60 | 94 |
| 2025-11-06 | €24.60 | €24.70 | €24.50 | €24.70 | 240 |
| 2025-11-05 | €24.60 | €24.70 | €24.60 | €24.60 | 137 |
| 2025-11-04 | €24.60 | €24.70 | €24.50 | €24.70 | 114 |
| 2025-11-03 | €24.70 | €24.70 | €24.50 | €24.70 | 137 |
| 2025-10-31 | €24.80 | €24.80 | €24.60 | €24.70 | 176 |
| 2025-10-30 | €24.80 | €24.90 | €24.70 | €24.80 | 560 |
| 2025-10-29 | €24.90 | €24.90 | €24.70 | €24.90 | 319 |
| 2025-10-28 | €24.60 | €24.90 | €24.60 | €24.90 | 162 |
| 2025-10-27 | €24.60 | €24.70 | €24.60 | €24.60 | 1,139 |
| 2025-10-24 | €24.70 | €24.70 | €24.30 | €24.70 | 245 |
| 2025-10-23 | €24.80 | €24.80 | €24.70 | €24.70 | 198 |
| 2025-10-22 | €24.80 | €24.80 | €24.80 | €24.80 | 154 |
| 2025-10-21 | €24.90 | €24.90 | €24.80 | €24.80 | 440 |
| 2025-10-20 | €24.90 | €24.90 | €24.90 | €24.90 | 140 |
| 2025-10-17 | €24.90 | €24.90 | €24.80 | €24.90 | 194 |
| 2025-10-16 | €24.80 | €24.90 | €24.80 | €24.90 | 162 |
| 2025-10-15 | €24.80 | €24.90 | €24.70 | €24.90 | 403 |
| 2025-10-14 | €24.50 | €24.80 | €24.40 | €24.80 | 247 |
| 2025-10-13 | €24.80 | €24.80 | €23.80 | €24.50 | 991 |
| 2025-10-10 | €24.70 | €24.80 | €24.70 | €24.80 | 111 |
| 2025-10-09 | €24.90 | €24.90 | €24.70 | €24.80 | 555 |