Passat Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 4.400 | 4.400 | 4.335 | 4.390 | 4.390 | 901 |
| 2024-09-04 | 4.410 | 4.415 | 4.370 | 4.370 | 4.370 | 1,989 |
| 2024-09-03 | 4.270 | 4.540 | 4.265 | 4.450 | 4.450 | 4,346 |
| 2024-09-02 | 4.315 | 4.315 | 4.270 | 4.290 | 4.290 | 4,240 |
| 2024-08-30 | 4.335 | 4.340 | 4.280 | 4.315 | 4.315 | 2,687 |
| 2024-08-29 | 4.420 | 4.425 | 4.290 | 4.330 | 4.330 | 4,086 |
| 2024-08-28 | 4.460 | 4.465 | 4.420 | 4.420 | 4.420 | 5,874 |
| 2024-08-27 | 4.460 | 4.470 | 4.445 | 4.460 | 4.460 | 1,596 |
| 2024-08-26 | 4.460 | 4.520 | 4.445 | 4.470 | 4.470 | 3,532 |
| 2024-08-23 | 4.130 | 4.470 | 4.120 | 4.440 | 4.440 | 15,846 |
| 2024-08-22 | 4.165 | 4.175 | 4.115 | 4.130 | 4.130 | 1,904 |
| 2024-08-21 | 4.205 | 4.210 | 4.165 | 4.165 | 4.165 | 1,525 |
| 2024-08-20 | 4.240 | 4.250 | 4.200 | 4.200 | 4.200 | 820 |
| 2024-08-19 | 4.230 | 4.250 | 4.200 | 4.250 | 4.250 | 3,549 |
| 2024-08-16 | 4.250 | 4.250 | 4.215 | 4.230 | 4.230 | 1,418 |
| 2024-08-15 | 3.960 | 4.300 | 3.960 | 4.245 | 4.245 | 10,509 |
| 2024-08-14 | 3.705 | 3.850 | 3.700 | 3.850 | 3.850 | 8,181 |
| 2024-08-13 | 3.715 | 3.725 | 3.690 | 3.705 | 3.705 | 16,125 |
| 2024-08-12 | 3.750 | 3.770 | 3.710 | 3.715 | 3.715 | 8,513 |
| 2024-08-09 | 3.750 | 3.800 | 3.730 | 3.740 | 3.740 | 3,340 |
| 2024-08-08 | 3.750 | 3.760 | 3.690 | 3.730 | 3.730 | 19,725 |
| 2024-08-07 | 3.700 | 3.750 | 3.650 | 3.725 | 3.725 | 3,922 |
| 2024-08-06 | 3.500 | 3.790 | 3.480 | 3.700 | 3.700 | 10,736 |
| 2024-08-05 | 3.855 | 3.855 | 3.265 | 3.500 | 3.500 | 27,756 |
| 2024-08-02 | 3.900 | 3.900 | 3.860 | 3.870 | 3.870 | 4,313 |
| 2024-08-01 | 3.905 | 3.985 | 3.900 | 3.900 | 3.900 | 6,985 |
| 2024-07-31 | 3.915 | 4.010 | 3.900 | 3.905 | 3.905 | 6,004 |
| 2024-07-30 | 3.880 | 3.940 | 3.880 | 3.910 | 3.910 | 4,332 |
| 2024-07-29 | 3.940 | 3.940 | 3.880 | 3.880 | 3.880 | 4,552 |
| 2024-07-26 | 4.040 | 4.040 | 3.930 | 3.950 | 3.950 | 5,702 |
| 2024-07-25 | 4.300 | 4.300 | 3.905 | 4.040 | 4.040 | 10,046 |
| 2024-07-24 | 4.380 | 4.385 | 4.135 | 4.300 | 4.300 | 9,700 |
| 2024-07-23 | 4.490 | 4.490 | 4.370 | 4.380 | 4.380 | 9,466 |
| 2024-07-22 | 4.500 | 4.500 | 4.450 | 4.485 | 4.485 | 3,396 |
| 2024-07-19 | 4.550 | 4.550 | 4.490 | 4.500 | 4.500 | 2,690 |
| 2024-07-18 | 4.290 | 4.595 | 4.280 | 4.540 | 4.540 | 9,306 |
| 2024-07-17 | 4.265 | 4.295 | 4.265 | 4.285 | 4.285 | 2,001 |
| 2024-07-16 | 4.245 | 4.265 | 4.220 | 4.265 | 4.265 | 8,423 |
| 2024-07-15 | 4.290 | 4.295 | 4.260 | 4.260 | 4.260 | 1,171 |
| 2024-07-12 | 4.285 | 4.320 | 4.285 | 4.300 | 4.300 | 2,090 |
| 2024-07-11 | 4.280 | 4.285 | 4.280 | 4.285 | 4.285 | 1,645 |
| 2024-07-10 | 4.290 | 4.290 | 4.250 | 4.280 | 4.280 | 1,332 |
| 2024-07-09 | 4.300 | 4.300 | 4.290 | 4.290 | 4.290 | 1,184 |
| 2024-07-08 | 4.280 | 4.300 | 4.275 | 4.295 | 4.295 | 4,162 |
| 2024-07-05 | 4.435 | 4.550 | 4.285 | 4.285 | 4.285 | 3,636 |
| 2024-07-04 | 4.290 | 4.420 | 4.275 | 4.420 | 4.420 | 4,868 |
| 2024-07-03 | 4.165 | 4.300 | 4.165 | 4.295 | 4.295 | 5,703 |
| 2024-07-02 | 4.245 | 4.245 | 4.125 | 4.165 | 4.165 | 4,188 |
| 2024-07-01 | 3.890 | 4.250 | 3.890 | 4.250 | 4.250 | 7,808 |
| 2024-06-28 | 3.885 | 3.920 | 3.865 | 3.880 | 3.880 | 2,069 |
| 2024-06-27 | 3.995 | 4.020 | 3.830 | 3.890 | 3.890 | 9,195 |
| 2024-06-26 | 4.105 | 4.105 | 3.995 | 3.995 | 3.995 | 6,919 |
| 2024-06-25 | 4.040 | 4.125 | 4.040 | 4.095 | 4.095 | 1,665 |
| 2024-06-24 | 3.995 | 4.065 | 3.955 | 4.050 | 4.050 | 5,833 |
| 2024-06-21 | 4.000 | 4.005 | 3.990 | 3.990 | 3.990 | 607 |
| 2024-06-20 | 4.045 | 4.045 | 4.000 | 4.000 | 4.000 | 1,406 |
| 2024-06-19 | 4.140 | 4.140 | 4.050 | 4.050 | 4.050 | 3,810 |
| 2024-06-18 | 3.980 | 4.200 | 3.980 | 4.130 | 4.130 | 4,203 |
| 2024-06-17 | 4.015 | 4.100 | 3.910 | 3.980 | 3.980 | 8,356 |
| 2024-06-14 | 4.200 | 4.210 | 4.020 | 4.020 | 4.020 | 9,569 |
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.