Patrimoine et Commerce Historical Data - PAT | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Europe
EU
Patrimoine et Commerce (PAT)
Patrimoine et Commerce (PAT) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.3	-1.32158590308	22.7	23	21.8	1857	22.29476631	DE
4	3.2	16.6666666667	19.2	23	18.8	2205	21.7582909	DE
12	2.1	10.3448275862	20.3	23	18.45	1672	21.47501305	DE
26	4.45	24.791086351	17.95	23	17.9	1322	20.7045946	DE
52	4.9	28	17.5	23	16.2	1030	19.64976285	DE
156	4.45	24.791086351	17.95	23	14.45	1396	17.47953192	DE
260	4.2	23.0769230769	18.2	23	12.6	1622	16.6602245	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722011400	22.4	-0.1	-0.44	22.5	22.6	22.4	1067
1721925000	22.5	0.4	1.81	22.1	22.5	21.8	2619
1721838600	22.1	0.2	0.91	21.9	22.1	21.9	1254
1721752200	21.9	-0.4	-1.79	22.3	22.3	21.8	1784
1721665800	22.3	-0.5	-2.19	22.7	23	22.1	2845
1721406600	22.8	0.2	0.88	22.7	22.8	22.7	784
1721320200	22.6	0	0.00	22.6	22.9	22.6	1349
1721233800	22.6	0	0.00	22.6	22.8	22.6	1962
1721147400	22.6	-0.2	-0.88	22.9	22.9	22.4	2036
1721061000	22.8	0.1	0.44	22.7	23	22.5	3366
1720801800	22.7	0.5	2.25	22.2	22.7	22.1	1784
1720715400	22.2	-0.2	-0.89	22.3	22.4	22.2	996
1720629000	22.4	0.4	1.82	21.8	22.8	21.8	3632
1720542600	22	0.7	3.29	21.2	22	21.2	2371
1720456200	21.3	0.5	2.40	20.9	21.3	20.9	3966
1720197000	20.8	0.2	0.97	20.6	21	20.6	817
1720110600	20.6	1.25	6.46	19.3	20.6	19.3	2860
1720024200	19.35	0.15	0.78	19	19.35	18.95	2133
1719937800	19.2	0.2	1.05	18.95	19.2	18.95	2508
1719851400	19	0.15	0.80	18.9	19	18.9	2092
1719592200	18.85	-0.35	-1.82	19.2	19.2	18.8	615
1719505800	19.2	0.3	1.59	18.95	19.2	18.85	1467
1719419400	18.9	-0.45	-2.33	19.35	19.7	18.5	2380
1719333000	19.35	-0.15	-0.77	19.45	19.5	19.2	1016
1719246600	19.5	-1	-4.88	20.5	20.5	18.45	3901
1718987400	20.5	-1.3	-5.96	21.7	21.8	20.4	2210
1718901000	21.8	0.2	0.93	21.5	21.8	21.5	243
1718814600	21.6	0.5	2.37	21	21.6	21	746
1718728200	21.1	0.6	2.93	20.5	21.1	19.9	3690
1718641800	20.5	-1.2	-5.53	21.6	21.6	19.5	2024
1718382600	21.7	-0.9	-3.98	22.4	22.6	20.8	3174
1718296200	22.6	0.1	0.44	22.5	22.6	21.8	1219
1718209800	22.5	-0.2	-0.88	22.6	22.6	22.3	856
1718123400	22.7	-0.1	-0.44	22.8	22.8	22.5	496
1718037000	22.8	0	0.00	22.7	22.8	22.7	721
1717777800	22.8	0	0.00	22.8	22.9	22.7	874
1717691400	22.8	0.4	1.79	22.4	22.8	22.4	210
1717605000	22.4	0	0.00	22.4	22.4	22.2	840
1717518600	22.4	0.2	0.90	22.3	22.6	21.8	2332
1717432200	22.2	0.2	0.91	22	22.2	21.9	546
1717173000	22	0	0.00	21.9	22	21.3	1185
1717086600	22	0	0.00	21.9	22	21.9	460
1717000200	22	0.2	0.92	21.7	22	21.7	8181
1716913800	21.8	0.1	0.46	21.7	21.8	21.6	800
1716827400	21.7	0.4	1.88	21.4	21.7	21.4	437
1716568200	21.3	-0.3	-1.39	21.7	21.8	21.3	1559
1716481800	21.6	-0.1	-0.46	21.7	21.7	21.6	505
1716395400	21.7	0.2	0.93	21.5	21.7	21.5	1167
1716309000	21.5	0	0.00	21.4	21.5	21.1	1366
1716222600	21.5	0.3	1.42	21.1	21.5	21.1	1184
1715963400	21.2	0	0.00	21.2	21.2	21.2	281
1715877000	21.2	0.2	0.95	20.9	21.2	20.9	601
1715790600	21	0.1	0.48	20.9	21	20.9	414
1715704200	20.9	0.1	0.48	20.7	20.9	20.7	526
1715617800	20.8	0.4	1.96	20.5	20.8	20.5	625
1715358600	20.4	-0.8	-3.77	21.2	21.3	20.3	1665
1715272200	21.2	0.3	1.44	20.8	21.2	20.8	1740
1715185800	20.9	-0.1	-0.48	20.9	21	20.9	519
1715099400	21	0	0.00	20.9	21	20.6	719
1715013000	21	0	0.00	21	21	20.8	656
1714753800	21	0.5	2.44	20.3	21	20	2072
1714667400	20.5	-0.2	-0.97	20.5	20.7	19.9	930
1714494600	20.7	-0.3	-1.43	21	21	20.3	732
1714408200	21	-1	-4.55	21	21.1	19.8	4707

Patrimoine et Commerce

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions