Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Patriot National Bancorp, Inc. (PN21.F)

3.7000
+0.1000
+(2.78%)
As of 8:04:33 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20253.70003.70003.70003.70003.70001,000
May 2, 20253.60003.60003.60003.60003.6000-
Apr 30, 20253.34003.34003.34003.34003.3400-
Apr 29, 20253.34003.34003.34003.34003.3400-
Apr 28, 20253.06003.06003.06003.06003.0600-
Apr 25, 20253.10003.10003.10003.10003.1000-
Apr 24, 20252.94002.94002.94002.94002.9400-
Apr 23, 20252.50002.50002.50002.50002.5000-
Apr 22, 20253.40003.40003.40003.40003.4000-
Apr 17, 20251.57001.57001.57001.57001.5700-
Apr 16, 20251.30001.35001.30001.35001.35001,000
Apr 15, 20251.19001.19001.19001.19001.1900-
Apr 14, 20251.15001.15001.15001.15001.1500-
Apr 11, 20251.13001.13001.13001.13001.1300-
Apr 10, 20251.09001.09001.09001.09001.0900-
Apr 9, 20251.11001.11001.11001.11001.1100-
Apr 8, 20251.15001.15001.15001.15001.1500-
Apr 7, 20251.12001.12001.12001.12001.1200-
Apr 4, 20251.04001.04001.04001.04001.0400-
Apr 3, 20251.06001.06001.06001.06001.0600-
Apr 2, 20250.98500.98500.98500.98500.9850-
Apr 1, 20250.96000.96000.96000.96000.9600-
Mar 31, 20251.03001.03001.03001.03001.0300-
Mar 28, 20251.14001.14001.14001.14001.1400-
Mar 27, 20251.32001.32001.32001.32001.3200-
Mar 26, 20251.19001.19001.19001.19001.1900-
Mar 25, 20251.10001.10001.10001.10001.1000-
Mar 24, 20251.21001.21001.21001.21001.2100-
Mar 21, 20251.60001.60001.24001.24001.24002,400
Mar 20, 20250.87500.87500.87500.87500.8750-
Mar 19, 20250.82000.82000.82000.82000.8200-
Mar 18, 20250.82500.82500.82500.82500.8250-
Mar 17, 20250.85000.85000.85000.85000.8500-
Mar 14, 20250.89500.89500.89500.89500.8950-
Mar 13, 20250.86000.86000.86000.86000.8600-
Mar 12, 20250.86500.86500.86500.86500.8650-
Mar 11, 20250.87000.87000.87000.87000.8700-
Mar 10, 20250.95000.95000.95000.95000.9500-
Mar 7, 20250.93000.93000.93000.93000.9300-
Mar 6, 20250.89000.89000.89000.89000.8900-
Mar 5, 20250.89500.89500.89500.89500.8950-
Mar 4, 20250.94500.94500.94500.94500.9450-
Mar 3, 20251.10001.10001.10001.10001.1000-
Feb 28, 20251.01001.01001.01001.01001.0100-
Feb 27, 20250.94500.94500.94500.94500.9450-
Feb 26, 20250.89500.89500.89500.89500.8950-
Feb 25, 20250.93500.93500.93000.93000.93001,000
Feb 24, 20251.05001.05001.05001.05001.0500-
Feb 21, 20251.03001.03001.03001.03001.0300-
Feb 20, 20251.12001.12001.12001.12001.1200-
Feb 19, 20251.17001.17001.17001.17001.1700-
Feb 18, 20251.33001.33001.33001.33001.3300-
Feb 17, 20251.32001.32001.32001.32001.3200-
Feb 14, 20251.37001.37001.37001.37001.3700-
Feb 13, 20251.73001.73001.73001.73001.7300-
Feb 12, 20252.22002.22002.22002.22002.2200-
Feb 11, 20252.18002.18002.18002.18002.1800-
Feb 10, 20251.56002.44001.56001.98001.98006,332
Feb 7, 20251.38001.38001.38001.38001.3800-
Feb 6, 20251.32001.32001.32001.32001.3200-
Feb 5, 20251.37001.48001.37001.48001.4800300
Feb 4, 20251.32001.32001.32001.32001.3200-
Feb 3, 20251.33001.33001.33001.33001.3300-
Jan 31, 20251.46001.46001.46001.46001.4600-
Jan 30, 20251.42001.42001.42001.42001.4200-
Jan 29, 20251.43001.43001.43001.43001.4300-
Jan 28, 20251.41001.41001.41001.41001.4100-
Jan 27, 20251.37001.37001.37001.37001.3700-
Jan 24, 20251.52001.52001.52001.52001.5200-
Jan 23, 20251.48001.48001.48001.48001.4800-
Jan 22, 20251.55001.55001.55001.55001.5500-
Jan 21, 20251.61001.61001.61001.61001.6100-
Jan 20, 20251.65001.65001.65001.65001.6500-
Jan 17, 20251.56001.56001.56001.56001.5600-
Jan 16, 20251.50001.50001.50001.50001.5000-
Jan 15, 20251.64001.64001.64001.64001.6400-
Jan 14, 20251.54001.54001.54001.54001.5400-
Jan 13, 20251.64001.64001.64001.64001.6400-
Jan 10, 20251.65001.65001.65001.65001.6500-
Jan 9, 20251.66001.66001.66001.66001.6600-
Jan 8, 20251.79001.79001.79001.79001.7900-
Jan 7, 20251.79001.79001.79001.79001.7900-
Jan 6, 20251.73001.73001.73001.73001.7300-
Jan 3, 20251.73001.73001.73001.73001.7300-
Jan 2, 20251.80001.80001.80001.80001.8000-
Dec 30, 20241.76001.76001.76001.76001.7600-
Dec 27, 20241.81001.81001.81001.81001.8100-
Dec 23, 20241.91001.91001.91001.91001.9100-
Dec 20, 20241.46001.46001.46001.46001.4600-
Dec 19, 20241.77001.77001.77001.77001.7700-
Dec 18, 20241.90001.90001.90001.90001.9000-
Dec 17, 20242.14002.14002.14002.14002.1400-
Dec 16, 20242.06002.06002.06002.06002.0600-
Dec 13, 20242.20002.20002.20002.20002.2000-
Dec 12, 20242.36002.36002.36002.36002.3600-
Dec 11, 20242.46002.46002.46002.46002.4600-
Dec 10, 20241.99001.99001.99001.99001.9900-
Dec 9, 20241.94001.94001.94001.94001.9400-
Dec 6, 20241.92001.92001.92001.92001.9200-
Dec 5, 20241.99001.99001.99001.99001.9900-
Dec 4, 20242.40002.40002.40002.40002.4000-
Dec 3, 20242.52002.52002.52002.52002.5200-
Dec 2, 20242.04002.04002.04002.04002.0400-
Nov 29, 20241.62001.62001.62001.62001.6200-
Nov 28, 20241.62001.62001.62001.62001.6200-
Nov 27, 20241.64001.64001.64001.64001.6400-
Nov 26, 20241.74001.74001.74001.74001.7400-
Nov 25, 20241.72001.72001.72001.72001.7200-
Nov 22, 20241.73001.73001.73001.73001.7300-
Nov 21, 20241.60001.60001.60001.60001.6000-
Nov 20, 20241.76001.76001.76001.76001.7600-
Nov 19, 20241.66001.66001.66001.66001.6600-
Nov 18, 20241.62001.62001.62001.62001.6200-
Nov 15, 20241.67001.67001.67001.67001.6700-
Nov 14, 20241.65001.65001.65001.65001.6500-
Nov 13, 20241.61001.61001.61001.61001.6100-
Nov 12, 20241.65001.65001.65001.65001.6500-
Nov 11, 20241.75001.75001.75001.75001.7500-
Nov 8, 20241.58001.58001.58001.58001.5800-
Nov 7, 20241.52001.52001.52001.52001.5200-
Nov 6, 20241.46001.46001.46001.46001.4600-
Nov 5, 20241.42001.42001.42001.42001.4200-
Nov 4, 20241.36001.36001.36001.36001.3600-
Nov 1, 20241.31001.31001.31001.31001.3100-
Oct 31, 20241.35001.35001.35001.35001.3500-
Oct 30, 20241.43001.43001.43001.43001.4300-
Oct 29, 20241.52001.52001.52001.52001.5200-
Oct 28, 20241.38001.38001.38001.38001.3800-
Oct 25, 20241.48001.48001.48001.48001.4800-
Oct 24, 20241.65001.65001.65001.65001.6500-
Oct 23, 20241.78002.16001.78001.79001.7900500
Oct 22, 20241.41001.41001.41001.41001.4100-
Oct 21, 20241.30001.30001.30001.30001.3000-
Oct 18, 20241.27001.27001.27001.27001.2700-
Oct 17, 20241.34001.34001.34001.34001.3400-
Oct 16, 20241.28001.28001.28001.28001.2800-
Oct 15, 20241.27001.27001.27001.27001.2700-
Oct 14, 20241.36001.36001.36001.36001.3600-
Oct 11, 20241.44001.44001.44001.44001.4400-
Oct 10, 20241.41001.41001.41001.41001.4100-
Oct 9, 20241.39001.39001.39001.39001.3900-
Oct 8, 20241.36001.36001.36001.36001.3600-
Oct 7, 20241.62001.62001.62001.62001.6200-
Oct 4, 20241.46001.46001.46001.46001.4600-
Oct 3, 20241.56001.56001.56001.56001.5600-
Oct 2, 20241.56001.56001.56001.56001.5600-
Oct 1, 20241.59001.59001.59001.59001.5900-
Sep 30, 20241.63001.63001.63001.63001.6300-
Sep 27, 20241.48001.48001.48001.48001.4800-
Sep 26, 20241.59001.59001.59001.59001.5900-
Sep 25, 20241.62001.62001.62001.62001.6200-
Sep 24, 20241.79001.79001.79001.79001.7900-
Sep 23, 20241.73001.73001.73001.73001.7300-
Sep 20, 20241.49001.49001.49001.49001.4900-
Sep 19, 20241.41001.41001.41001.41001.4100-
Sep 18, 20241.50001.50001.50001.50001.5000-
Sep 17, 20241.50001.50001.50001.50001.5000-
Sep 16, 20241.52001.52001.52001.52001.5200-
Sep 13, 20241.54001.54001.54001.54001.5400-
Sep 12, 20241.57001.57001.57001.57001.5700-
Sep 11, 20241.54001.54001.54001.54001.5400-
Sep 10, 20241.58001.58001.58001.58001.5800-
Sep 9, 20241.54001.54001.54001.54001.5400-
Sep 6, 20241.54001.54001.54001.54001.5400-
Sep 5, 20241.57001.57001.57001.57001.5700-
Sep 4, 20241.48001.48001.48001.48001.4800-
Sep 3, 20241.49001.49001.49001.49001.4900-
Sep 2, 20241.49001.49001.49001.49001.4900-
Aug 30, 20241.41001.41001.41001.41001.4100-
Aug 29, 20241.41001.41001.41001.41001.4100-
Aug 28, 20241.39001.39001.39001.39001.3900-
Aug 27, 20241.35001.35001.35001.35001.3500-
Aug 26, 20241.43001.43001.43001.43001.4300-
Aug 23, 20241.44001.44001.44001.44001.4400-
Aug 22, 20241.43001.43001.43001.43001.4300-
Aug 21, 20241.45001.45001.45001.45001.4500-
Aug 20, 20241.52001.52001.52001.52001.5200-
Aug 19, 20241.52001.52001.52001.52001.5200-
Aug 16, 20241.54001.54001.54001.54001.5400-
Aug 15, 20241.54001.54001.54001.54001.5400-
Aug 14, 20241.51001.51001.51001.51001.5100-
Aug 13, 20241.41001.41001.41001.41001.4100-
Aug 12, 20241.51001.51001.51001.51001.5100-
Aug 9, 20241.49001.49001.49001.49001.4900-
Aug 8, 20241.40001.40001.40001.40001.4000-
Aug 7, 20241.52001.52001.52001.52001.5200-
Aug 6, 20241.32001.32001.32001.32001.3200-
Aug 5, 20241.43001.43001.43001.43001.4300-
Aug 2, 20241.48001.48001.48001.48001.4800-
Aug 1, 20241.43001.43001.43001.43001.4300-
Jul 31, 20241.49001.49001.49001.49001.4900-
Jul 30, 20241.50001.50001.50001.50001.5000-
Jul 29, 20241.50001.50001.50001.50001.5000-
Jul 26, 20241.38001.38001.38001.38001.3800-
Jul 25, 20241.56001.56001.56001.56001.5600-
Jul 24, 20241.59001.59001.59001.59001.5900-
Jul 23, 20241.64001.64001.64001.64001.6400-
Jul 22, 20241.66001.66001.66001.66001.6600-
Jul 19, 20241.70001.70001.70001.70001.7000-
Jul 18, 20241.55001.55001.55001.55001.5500-
Jul 17, 20241.67001.67001.67001.67001.6700-
Jul 16, 20241.70001.70001.70001.70001.7000-
Jul 15, 20241.69001.69001.69001.69001.6900-
Jul 12, 20241.63001.63001.63001.63001.6300-
Jul 11, 20241.58001.58001.58001.58001.5800-
Jul 10, 20241.54001.54001.54001.54001.5400-
Jul 9, 20241.59001.59001.59001.59001.5900-
Jul 8, 20241.52001.52001.52001.52001.5200-
Jul 5, 20241.51001.51001.51001.51001.5100-
Jul 4, 20241.52001.52001.52001.52001.5200-
Jul 3, 20241.64001.64001.64001.64001.6400-
Jul 2, 20241.66001.66001.66001.66001.6600-
Jul 1, 20241.68001.68001.68001.68001.6800-
Jun 28, 20241.71001.71001.71001.71001.7100-
Jun 27, 20241.78001.78001.78001.78001.7800-
Jun 26, 20241.70001.70001.70001.70001.7000-
Jun 25, 20241.73001.73001.73001.73001.7300-
Jun 24, 20241.78001.78001.78001.78001.7800-
Jun 21, 20241.74001.74001.74001.74001.7400-
Jun 20, 20241.99001.99001.99001.99001.9900-
Jun 19, 20241.99001.99001.99001.99001.9900-
Jun 18, 20242.30002.30002.30002.30002.3000-
Jun 17, 20242.20002.20002.20002.20002.2000-
Jun 14, 20241.95001.95001.95001.95001.9500-
Jun 13, 20242.06002.06002.06002.06002.0600-
Jun 12, 20242.02002.02002.02002.02002.0200-
Jun 11, 20241.74001.74001.74001.74001.7400-
Jun 10, 20241.76001.76001.76001.76001.7600-
Jun 7, 20241.85001.85001.85001.85001.8500-
Jun 6, 20241.56001.56001.56001.56001.5600-
Jun 5, 20241.73001.73001.73001.73001.7300-
Jun 4, 20241.72001.72001.72001.72001.7200-
Jun 3, 20241.76001.76001.76001.76001.7600-
May 31, 20241.75001.75001.75001.75001.7500-
May 30, 20241.93001.93001.93001.93001.9300-
May 29, 20241.93001.93001.93001.93001.9300-
May 28, 20242.04002.04002.04002.04002.0400-
May 27, 20242.04002.04002.04002.04002.0400-
May 24, 20241.97001.97001.97001.97001.9700-
May 23, 20242.18002.18002.18002.18002.1800-
May 22, 20242.42002.42002.42002.42002.4200-
May 21, 20242.60002.60002.60002.60002.6000-
May 20, 20243.02003.02003.02003.02003.0200-
May 17, 20242.98002.98002.98002.98002.9800-
May 16, 20243.22003.22003.22003.22003.2200-
May 15, 20243.12003.12003.12003.12003.1200-
May 14, 20243.22003.22003.22003.22003.2200-
May 13, 20243.22003.22003.22003.22003.2200-
May 10, 20243.16003.16003.16003.16003.1600-
May 9, 20243.02003.02003.02003.02003.0200-
May 8, 20243.04003.04003.04003.04003.0400-
May 7, 20243.12003.12003.12003.12003.1200-
May 6, 20243.14003.14003.14003.14003.1400-