Passat Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.180 | 4.210 | 4.140 | 4.170 | 4.170 | 5,804 |
| 2026-10-15 | 4.300 | 4.300 | 4.190 | 4.190 | 4.190 | 2,018 |
| 2026-10-14 | 4.320 | 4.400 | 4.280 | 4.300 | 4.300 | 4,683 |
| 2026-10-13 | 4.040 | 4.320 | 4.020 | 4.300 | 4.300 | 14,414 |
| 2026-10-12 | 3.990 | 4.070 | 3.970 | 4.040 | 4.040 | 4,375 |
| 2026-10-09 | 3.900 | 4.070 | 3.900 | 4.010 | 4.010 | 9,261 |
| 2026-10-08 | 3.890 | 3.930 | 3.890 | 3.900 | 3.900 | 3,005 |
| 2026-10-07 | 4.050 | 4.110 | 3.790 | 3.970 | 3.970 | 22,307 |
| 2026-10-06 | 4.160 | 4.160 | 4.050 | 4.090 | 4.090 | 3,107 |
| 2026-10-05 | 4.180 | 4.190 | 4.110 | 4.160 | 4.160 | 7,516 |
| 2026-10-02 | 4.240 | 4.290 | 4.200 | 4.260 | 4.260 | 9,165 |
| 2026-10-01 | 4.200 | 4.270 | 4.180 | 4.250 | 4.250 | 4,755 |
| 2026-09-30 | 4.510 | 4.510 | 4.100 | 4.260 | 4.260 | 27,546 |
| 2026-09-29 | 4.170 | 4.540 | 4.170 | 4.500 | 4.500 | 10,579 |
| 2026-09-28 | 4.300 | 4.300 | 4.030 | 4.180 | 4.180 | 42,235 |
| 2026-09-25 | 4.400 | 4.400 | 4.200 | 4.260 | 4.260 | 20,729 |
| 2026-09-24 | 4.420 | 4.420 | 4.400 | 4.410 | 4.410 | 1,192 |
| 2026-09-23 | 4.440 | 4.440 | 4.400 | 4.420 | 4.420 | 1,712 |
| 2026-09-22 | 4.410 | 4.460 | 4.330 | 4.440 | 4.440 | 11,099 |
| 2026-09-21 | 4.440 | 4.440 | 4.380 | 4.410 | 4.410 | 1,782 |
| 2026-09-18 | 4.360 | 4.660 | 4.280 | 4.430 | 4.430 | 13,052 |
| 2026-09-17 | 4.670 | 4.670 | 4.360 | 4.380 | 4.380 | 18,945 |
| 2026-09-16 | 4.790 | 4.790 | 4.660 | 4.680 | 4.680 | 8,691 |
| 2026-09-15 | 4.910 | 4.910 | 4.800 | 4.800 | 4.800 | 3,199 |
| 2026-09-14 | 4.930 | 4.930 | 4.890 | 4.910 | 4.910 | 1,489 |
| 2026-09-11 | 4.950 | 4.950 | 4.900 | 4.930 | 4.930 | 2,628 |
| 2026-09-10 | 4.900 | 5.180 | 4.885 | 4.950 | 4.950 | 10,276 |
| 2026-09-09 | 4.900 | 4.910 | 4.880 | 4.880 | 4.880 | 664 |
| 2026-09-08 | 4.930 | 4.930 | 4.870 | 4.900 | 4.900 | 3,037 |
| 2026-09-07 | 4.940 | 4.940 | 4.940 | 4.940 | 4.940 | 0 |
| 2026-09-04 | 5.000 | 5.000 | 4.850 | 4.940 | 4.940 | 33,171 |
| 2026-09-03 | 5.000 | 5.060 | 5.000 | 5.000 | 5.000 | 2,850 |
| 2026-09-02 | 5.120 | 5.120 | 4.990 | 5.000 | 5.000 | 5,422 |
| 2026-09-01 | 5.120 | 5.160 | 5.020 | 5.120 | 5.120 | 6,707 |
| 2026-08-31 | 5.120 | 5.140 | 5.020 | 5.140 | 5.140 | 1,392 |
| 2026-08-28 | 4.860 | 5.180 | 4.860 | 5.120 | 5.120 | 14,269 |
| 2026-08-27 | 5.000 | 5.040 | 4.870 | 4.870 | 4.870 | 7,468 |
| 2026-08-26 | 5.300 | 5.300 | 4.770 | 5.000 | 5.000 | 34,450 |
| 2026-08-25 | 5.400 | 5.440 | 5.300 | 5.300 | 5.300 | 6,132 |
| 2026-08-24 | 5.340 | 5.500 | 5.260 | 5.400 | 5.400 | 5,312 |
| 2026-08-21 | 5.080 | 5.360 | 5.080 | 5.340 | 5.340 | 6,748 |
| 2026-08-20 | 5.160 | 5.180 | 5.040 | 5.100 | 5.100 | 3,892 |
| 2026-08-19 | 5.240 | 5.280 | 5.140 | 5.180 | 5.180 | 1,187 |
| 2026-08-18 | 5.220 | 5.240 | 5.140 | 5.240 | 5.240 | 2,505 |
| 2026-08-17 | 5.260 | 5.260 | 5.120 | 5.220 | 5.220 | 1,944 |
| 2026-08-14 | 5.180 | 5.220 | 5.120 | 5.220 | 5.220 | 3,040 |
| 2026-08-13 | 5.220 | 5.220 | 5.080 | 5.200 | 5.200 | 7,634 |
| 2026-08-12 | 5.420 | 5.440 | 5.180 | 5.240 | 5.240 | 15,861 |
| 2026-08-11 | 5.300 | 5.560 | 5.300 | 5.440 | 5.440 | 7,975 |
| 2026-08-10 | 5.400 | 5.400 | 5.300 | 5.300 | 5.300 | 3,258 |
| 2026-08-07 | 5.400 | 5.400 | 5.380 | 5.380 | 5.380 | 796 |
| 2026-08-06 | 5.460 | 5.580 | 5.300 | 5.380 | 5.380 | 5,927 |
| 2026-08-05 | 5.480 | 5.480 | 5.300 | 5.460 | 5.460 | 9,092 |
| 2026-08-04 | 5.780 | 5.780 | 5.260 | 5.480 | 5.480 | 23,169 |
| 2026-08-03 | 6.100 | 6.140 | 5.640 | 5.740 | 5.740 | 13,879 |
| 2026-07-31 | 5.820 | 6.100 | 5.700 | 6.040 | 6.040 | 32,327 |
| 2026-07-30 | 5.800 | 5.800 | 5.640 | 5.760 | 5.760 | 1,229 |
| 2026-07-29 | 5.820 | 5.820 | 5.760 | 5.760 | 5.760 | 2,770 |
| 2026-07-28 | 5.820 | 5.820 | 5.700 | 5.820 | 5.820 | 4,016 |
| 2026-07-27 | 5.840 | 5.840 | 5.600 | 5.720 | 5.720 | 6,169 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.