Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Paris - Delayed Quote EUR

Patrimoine et Commerce SA (PAT.PA)

Compare
21.30
0.00
(0.00%)
At close: March 12 at 3:00:46 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 12, 202521.3021.3021.2021.3021.30471
Mar 11, 202521.3021.3021.1021.3021.30557
Mar 10, 202521.3021.3021.2021.3021.30449
Mar 7, 202521.3021.3021.2021.3021.30578
Mar 6, 202521.3021.3020.9021.3021.301,207
Mar 5, 202521.3021.3021.2021.3021.30808
Mar 4, 202521.3021.3021.2021.3021.30517
Mar 3, 202521.0021.3021.0021.3021.30894
Feb 28, 202520.8021.0020.8021.0021.00463
Feb 27, 202520.8020.8020.7020.8020.80470
Feb 26, 202520.8020.8020.8020.8020.80237
Feb 25, 202520.5020.8020.5020.8020.801,017
Feb 24, 202520.5020.5020.4020.5020.501,204
Feb 21, 202520.5020.5020.5020.5020.50568
Feb 20, 202520.7020.8020.5020.5020.501,726
Feb 19, 202520.3020.7020.3020.7020.701,666
Feb 18, 202520.1020.1020.0020.1020.10558
Feb 17, 202520.0020.1020.0020.1020.10570
Feb 14, 202520.1020.2020.1020.1020.10228
Feb 13, 202520.1020.2020.1020.2020.201,147
Feb 12, 202520.1020.1020.0020.1020.10321
Feb 11, 202519.9520.1019.9520.1020.10367
Feb 10, 202519.9020.0019.9020.0020.00343
Feb 7, 202519.9520.0019.9020.0020.00480
Feb 6, 202520.0020.0019.9020.0020.00440
Feb 5, 202519.9020.0019.9020.0020.00821
Feb 4, 202520.1020.1019.8019.8019.801,039
Feb 3, 202520.2020.3019.9020.0020.00964
Jan 31, 202520.4020.4020.3020.3020.30473
Jan 30, 202520.4020.4020.0020.4020.40757
Jan 29, 202520.4020.5020.4020.5020.50196
Jan 28, 202520.4020.5020.4020.4020.40395
Jan 27, 202520.5020.7020.4020.5020.50843
Jan 24, 202520.6020.6020.5020.5020.50103
Jan 23, 202520.7020.7020.5020.5020.50524
Jan 22, 202520.6020.7020.6020.6020.6057
Jan 21, 202520.6020.6020.6020.6020.60141
Jan 20, 202520.6020.6020.6020.6020.60354
Jan 17, 202520.5020.6020.4020.6020.60364
Jan 16, 202520.4020.5020.4020.5020.50532
Jan 15, 202520.4020.5020.4020.5020.50298
Jan 14, 202520.5020.5020.4020.5020.50237
Jan 13, 202520.4020.5020.4020.5020.50462
Jan 10, 202520.4020.5020.4020.5020.50266
Jan 9, 202520.3020.5020.3020.5020.50236
Jan 8, 202520.3020.4020.3020.4020.40336
Jan 7, 202520.2020.4020.2020.3020.30419
Jan 6, 202520.1020.3020.1020.3020.30544
Jan 3, 202520.0020.2020.0020.2020.20481
Jan 2, 202520.0020.1019.7520.1020.10550
Dec 31, 202419.9520.1019.9520.1020.10527
Dec 30, 202419.9519.9519.9019.9519.95659
Dec 27, 202419.9020.0019.8019.8519.85828
Dec 24, 202419.8519.9019.8519.9019.90182
Dec 23, 202419.7519.8019.7019.8019.80515
Dec 20, 202419.7019.7519.6519.7519.75634
Dec 19, 202419.7519.7519.4019.7019.70873
Dec 18, 202419.5519.6019.4019.6019.60442
Dec 17, 202419.4019.5019.3019.5019.501,254
Dec 16, 202419.2019.4019.2019.4019.40911
Dec 13, 202419.3019.4019.0019.4019.401,258
Dec 12, 202419.2019.3019.1019.3019.30760
Dec 11, 202419.4019.7019.1019.1019.102,419
Dec 10, 202419.3519.4019.3519.4019.40550
Dec 9, 202419.5019.5019.3019.3019.30723
Dec 6, 202419.6019.7519.5019.5019.501,157
Dec 5, 202419.7519.8019.7019.7019.70482
Dec 4, 202420.0020.0019.7019.7519.751,133
Dec 3, 202420.0020.0019.8520.0020.00759
Dec 2, 202420.0020.0019.9520.0020.001,282
Nov 29, 202420.2020.2019.9020.0020.00787
Nov 28, 202420.1020.2019.9520.1020.10665
Nov 27, 202420.2020.3020.0020.2020.20424
Nov 26, 202420.2020.3019.9020.2020.20831
Nov 25, 202420.3020.3020.1020.2020.20791
Nov 22, 202420.3020.3020.3020.3020.30493
Nov 21, 202420.6020.6020.3020.3020.30502
Nov 20, 202420.7020.7020.6020.6020.60238
Nov 19, 202420.6020.6020.6020.6020.60373
Nov 18, 202420.6020.6020.6020.6020.60145
Nov 15, 202420.6020.7020.5020.7020.70619
Nov 14, 202420.5020.6020.5020.6020.60328
Nov 13, 202420.4020.4020.3020.3020.30388
Nov 12, 202420.4020.4020.4020.4020.40128
Nov 11, 202420.6020.6020.5020.5020.50383
Nov 8, 202420.6020.7020.6020.6020.60265
Nov 7, 202420.7020.7020.1020.6020.601,756
Nov 6, 202421.0021.0020.7020.7020.70693
Nov 5, 202421.0021.0021.0021.0021.008
Nov 4, 202420.9021.0020.9021.0021.00322
Nov 1, 202421.1021.1021.0021.1021.10740
Oct 31, 202421.3021.4021.2021.2021.201,571
Oct 30, 202421.2021.2021.2021.2021.20210
Oct 29, 202421.1021.2021.1021.2021.20482
Oct 28, 202421.2021.2021.1021.1021.10277
Oct 25, 202421.2021.2021.1021.1021.10236
Oct 24, 202421.2021.2021.2021.2021.20205
Oct 23, 202421.2021.2021.1021.1021.10392
Oct 22, 202421.2021.3021.1021.2021.201,080
Oct 21, 202421.5021.5021.2021.2021.20573
Oct 18, 202421.8021.8021.4021.5021.501,177
Oct 17, 202421.6021.7021.6021.7021.70101
Oct 16, 202421.5021.6021.5021.6021.60505
Oct 15, 202421.5021.5021.4021.4021.40115
Oct 14, 202421.4021.4021.4021.4021.401
Oct 11, 202421.4021.5021.4021.5021.501,588
Oct 10, 202421.4021.4021.4021.4021.401
Oct 9, 202421.4021.5021.4021.5021.50614
Oct 8, 202421.4021.4021.4021.4021.40101
Oct 7, 202421.3021.5021.3021.5021.50484
Oct 4, 202421.2021.2021.2021.2021.20107
Oct 3, 202421.0021.2021.0021.2021.20418
Oct 2, 202421.1021.3021.0021.0021.00643
Oct 1, 202420.8021.1020.8021.1021.10439
Sep 30, 202421.1021.1020.9020.9020.90250
Sep 27, 202421.0021.0021.0021.0021.00311
Sep 26, 202420.9021.0020.9020.9020.90182
Sep 25, 202420.9021.0020.9020.9020.90217
Sep 24, 202420.9020.9020.9020.9020.9026
Sep 23, 202420.9021.0020.7020.9020.90895
Sep 20, 202420.9020.9020.9020.9020.9051
Sep 19, 202420.9021.0020.9021.0021.00591
Sep 18, 202420.7020.8020.7020.8020.80305
Sep 17, 202420.6020.7020.6020.7020.70245
Sep 16, 202420.6020.7020.5020.7020.70789
Sep 13, 202420.4020.5020.3020.5020.50354
Sep 12, 202420.5020.5020.3020.3020.30620
Sep 11, 202420.3020.5020.1020.4020.40809
Sep 10, 202420.4020.5020.3020.3020.30379
Sep 9, 202420.5020.8020.4020.4020.401,457
Sep 6, 202420.5020.6020.4020.5020.50496
Sep 5, 202420.4020.5020.2020.4020.40557
Sep 4, 202420.7020.7019.7020.4020.401,906
Sep 3, 202420.6020.6020.6020.6020.60134
Sep 2, 202420.4020.5020.4020.5020.50115
Aug 30, 202420.4020.4020.2020.4020.40824
Aug 29, 202420.3020.4020.3020.4020.40685
Aug 28, 202420.6020.6020.4020.4020.40607
Aug 27, 202420.7020.7020.5020.6020.60539
Aug 26, 202420.7020.7020.7020.7020.7041
Aug 23, 202420.7020.7020.5020.7020.70656
Aug 22, 202420.7020.8020.7020.7020.70164
Aug 21, 202420.7020.8020.7020.7020.70161
Aug 20, 202420.4020.6020.4020.6020.60344
Aug 19, 202420.9020.9020.4020.4020.401,155
Aug 16, 202420.8020.9020.8020.9020.90124
Aug 15, 202420.8020.8020.8020.8020.80238
Aug 14, 202420.7020.7020.7020.7020.70201
Aug 13, 202420.6020.6020.6020.6020.60251
Aug 12, 202420.5020.5020.5020.5020.5052
Aug 9, 202420.5020.5020.5020.5020.5041
Aug 8, 202420.3020.5020.3020.5020.50732
Aug 7, 202420.0020.2020.0020.2020.20562
Aug 6, 202419.9520.0019.9520.0020.00141
Aug 5, 202420.0020.0019.9019.9019.90921
Aug 2, 202419.9020.2019.9020.1020.10306
Aug 1, 202421.6021.6018.8019.9019.908,772
Jul 31, 202421.5021.6021.5021.6021.60259
Jul 30, 202421.5021.6021.4021.4021.401,223
Jul 29, 2024 1.35 Dividend
Jul 29, 202421.6021.6021.1021.5021.501,152
Jul 26, 202422.5022.6022.4022.4021.051,067
Jul 25, 202422.1022.5021.8022.5021.142,619
Jul 24, 202421.9022.1021.9022.1020.771,254
Jul 23, 202422.3022.3021.8021.9020.581,784
Jul 22, 202422.7023.0022.1022.3020.962,845
Jul 19, 202422.7022.8022.7022.8021.43784
Jul 18, 202422.6022.9022.6022.6021.241,349
Jul 17, 202422.6022.8022.6022.6021.241,962
Jul 16, 202422.9022.9022.4022.6021.242,036
Jul 15, 202422.7023.0022.5022.8021.433,366
Jul 12, 202422.2022.7022.1022.7021.331,784
Jul 11, 202422.3022.4022.2022.2020.86996
Jul 10, 202421.8022.8021.8022.4021.053,632
Jul 9, 202421.2022.0021.2022.0020.672,371
Jul 8, 202420.9021.3020.9021.3020.023,966
Jul 5, 202420.6021.0020.6020.8019.55817
Jul 4, 202419.3020.6019.3020.6019.362,860
Jul 3, 202419.0019.3518.9519.3518.182,133
Jul 2, 202418.9519.2018.9519.2018.042,508
Jul 1, 202418.9019.0018.9019.0017.852,092
Jun 28, 202419.2019.2018.8018.8517.71615
Jun 27, 202418.9519.2018.8519.2018.041,467
Jun 26, 202419.3519.7018.5018.9017.762,380
Jun 25, 202419.4519.5019.2019.3518.181,016
Jun 24, 202420.5020.5018.4519.5018.323,901
Jun 21, 202421.7021.8020.4020.5019.262,210
Jun 20, 202421.5021.8021.5021.8020.49243
Jun 19, 202421.0021.6021.0021.6020.30746
Jun 18, 202420.5021.1019.9021.1019.833,690
Jun 17, 202421.6021.6019.5020.5019.262,024
Jun 14, 202422.4022.6020.8021.7020.393,174
Jun 13, 202422.5022.6021.8022.6021.241,219
Jun 12, 202422.6022.6022.3022.5021.14856
Jun 11, 202422.8022.8022.5022.7021.33496
Jun 10, 202422.8022.9022.5022.8021.43721
Jun 7, 202422.8022.9022.7022.8021.43874
Jun 6, 202422.4022.8022.4022.8021.43210
Jun 5, 202422.4022.4022.2022.4021.05840
Jun 4, 202422.3022.6021.8022.4021.052,332
Jun 3, 202422.0022.2021.9022.2020.86546
May 31, 202421.9022.0021.3022.0020.671,185
May 30, 202421.9022.0021.9022.0020.67460
May 29, 202421.7022.0021.7022.0020.678,181
May 28, 202421.7021.8021.6021.8020.49800
May 27, 202421.4021.7021.4021.7020.39437
May 24, 202421.7021.8021.3021.3020.021,559
May 23, 202421.7021.7021.6021.6020.30505
May 22, 202421.5021.7021.5021.7020.391,167
May 21, 202421.4021.5021.1021.5020.201,366
May 20, 202421.1021.5021.1021.5020.201,184
May 17, 202421.2021.2021.2021.2019.92281
May 16, 202420.9021.2020.9021.2019.92601
May 15, 202420.9021.0020.9021.0019.73414
May 14, 202420.7020.9020.7020.9019.64526
May 13, 202420.5020.8020.5020.8019.55625
May 10, 202421.2021.3020.3020.4019.171,665
May 9, 202420.8021.2020.8021.2019.921,740
May 8, 202420.9021.0020.9020.9019.64519
May 7, 202420.9021.0020.6021.0019.73719
May 6, 202421.0021.0020.8021.0019.73656
May 3, 202420.3021.0020.0021.0019.732,072
May 2, 202420.5020.7019.9020.5019.26930
Apr 30, 202421.0021.0020.3020.7019.45732
Apr 29, 202421.0021.1019.8021.0019.734,707
Apr 26, 202421.5022.0021.5022.0020.671,428
Apr 25, 202421.4021.4021.2021.4020.11468
Apr 24, 202421.5021.5021.4021.4020.11266
Apr 23, 202421.3021.5021.1021.5020.20530
Apr 22, 202421.3021.5021.0021.3020.021,134
Apr 19, 202421.1021.5021.0021.3020.021,386
Apr 18, 202421.2021.3021.1021.1019.83530
Apr 17, 202421.3021.3021.2021.2019.921,070
Apr 16, 202420.8020.9020.8020.8019.55254
Apr 15, 202421.2021.2020.8020.8019.55607
Apr 12, 202420.7021.2020.7021.2019.92848
Apr 11, 202420.8020.8020.8020.8019.55268
Apr 10, 202420.7020.7020.7020.7019.4551
Apr 9, 202420.5020.7020.5020.7019.45554
Apr 8, 202420.6020.6020.5020.6019.361,448
Apr 5, 202420.5020.6020.5020.6019.36648
Apr 4, 202420.5020.6020.4020.6019.36820
Apr 3, 202420.5020.6020.4020.4019.17932
Apr 2, 202420.2020.6020.1020.5019.26884
Mar 28, 202420.4020.7020.0020.0018.791,879
Mar 27, 202419.9520.3019.9520.3019.08870
Mar 26, 202419.8520.0019.6520.0018.791,887
Mar 25, 202419.6019.9019.6019.9018.70646
Mar 22, 202419.0019.6019.0019.6018.421,657
Mar 21, 202419.1019.4019.1019.4018.231,052
Mar 20, 202419.1019.3019.1019.2018.04917
Mar 19, 202419.1519.2019.1519.2018.0421
Mar 18, 202419.2019.2019.0019.2018.04448
Mar 15, 202419.0019.2018.9019.2018.043,241
Mar 14, 202418.9519.0018.9519.0017.85553
Mar 13, 202418.9519.0018.9519.0017.852,192
Mar 12, 202418.9519.0018.9519.0017.85737

Related Tickers

0QAP.IL Carmila S.A.
17.25
+0.12%
 
KPR.F Klépierre SA
29.74
-2.17%
 
CARM.PA Carmila S.A.
17.08
-0.35%
 
RY6.SG Realty Income Corp
51.71
-0.14%
 
MERY.PA Mercialys SA
11.02
+1.01%
 
LI.PA Klépierre SA
29.82
+0.61%
 
URW.PA Unibail-Rodamco-Westfield SE
76.34
+1.98%