Passat Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 4.390 | 4.500 | 4.125 | 4.180 | 4.180 | 8,576 |
| 2024-06-12 | 4.400 | 4.460 | 4.170 | 4.390 | 4.390 | 17,841 |
| 2024-06-11 | 4.975 | 4.975 | 4.500 | 4.640 | 4.640 | 14,095 |
| 2024-06-10 | 5.100 | 5.110 | 4.920 | 4.950 | 4.950 | 15,086 |
| 2024-06-07 | 5.190 | 5.190 | 5.100 | 5.140 | 5.140 | 4,194 |
| 2024-06-06 | 5.280 | 5.320 | 5.180 | 5.200 | 5.200 | 6,097 |
| 2024-06-05 | 5.430 | 5.430 | 5.250 | 5.340 | 5.340 | 4,613 |
| 2024-06-04 | 5.420 | 5.420 | 5.310 | 5.400 | 5.400 | 6,384 |
| 2024-06-03 | 5.180 | 5.420 | 5.180 | 5.420 | 5.420 | 12,418 |
| 2024-05-31 | 5.160 | 5.160 | 5.130 | 5.160 | 5.160 | 2,481 |
| 2024-05-30 | 5.130 | 5.170 | 5.060 | 5.160 | 5.160 | 3,625 |
| 2024-05-29 | 5.020 | 5.220 | 5.010 | 5.130 | 5.130 | 10,575 |
| 2024-05-28 | 4.990 | 5.140 | 4.990 | 5.020 | 5.020 | 5,728 |
| 2024-05-27 | 4.995 | 5.080 | 4.980 | 4.995 | 4.995 | 2,678 |
| 2024-05-24 | 5.070 | 5.100 | 4.970 | 5.000 | 5.000 | 5,197 |
| 2024-05-23 | 5.120 | 5.150 | 5.060 | 5.070 | 5.070 | 4,708 |
| 2024-05-22 | 5.200 | 5.250 | 5.030 | 5.120 | 5.120 | 13,278 |
| 2024-05-21 | 5.110 | 5.290 | 5.020 | 5.120 | 5.120 | 11,291 |
| 2024-05-20 | 4.895 | 5.150 | 4.895 | 5.090 | 5.090 | 13,247 |
| 2024-05-17 | 4.860 | 4.895 | 4.815 | 4.895 | 4.895 | 670 |
| 2024-05-16 | 4.915 | 4.915 | 4.815 | 4.850 | 4.850 | 927 |
| 2024-05-15 | 4.750 | 4.920 | 4.720 | 4.880 | 4.880 | 4,495 |
| 2024-05-14 | 4.860 | 4.870 | 4.760 | 4.780 | 4.780 | 14,606 |
| 2024-05-13 | 4.880 | 4.925 | 4.785 | 4.820 | 4.820 | 7,795 |
| 2024-05-10 | 4.985 | 4.985 | 4.800 | 4.885 | 4.885 | 5,561 |
| 2024-05-09 | 4.905 | 4.905 | 4.800 | 4.885 | 4.885 | 1,180 |
| 2024-05-08 | 5.120 | 5.130 | 4.755 | 4.905 | 4.905 | 28,588 |
| 2024-05-07 | 5.110 | 5.170 | 5.070 | 5.160 | 5.160 | 5,459 |
| 2024-05-06 | 5.050 | 5.180 | 5.000 | 5.130 | 5.130 | 8,387 |
| 2024-05-03 | 4.780 | 5.080 | 4.780 | 5.050 | 5.050 | 27,212 |
| 2024-05-02 | 4.450 | 4.840 | 4.435 | 4.770 | 4.770 | 55,103 |
| 2024-04-30 | 4.530 | 4.535 | 4.435 | 4.445 | 4.445 | 5,958 |
| 2024-04-29 | 4.585 | 4.585 | 4.430 | 4.540 | 4.540 | 10,256 |
| 2024-04-26 | 4.380 | 4.650 | 4.380 | 4.385 | 4.385 | 14,055 |
| 2024-04-25 | 4.480 | 4.600 | 4.385 | 4.390 | 4.390 | 21,510 |
| 2024-04-24 | 4.430 | 4.570 | 4.360 | 4.480 | 4.480 | 8,760 |
| 2024-04-23 | 4.260 | 4.400 | 4.245 | 4.400 | 4.400 | 2,645 |
| 2024-04-22 | 4.200 | 4.500 | 4.180 | 4.300 | 4.300 | 9,360 |
| 2024-04-19 | 4.135 | 4.240 | 4.120 | 4.240 | 4.240 | 1,873 |
| 2024-04-18 | 4.250 | 4.285 | 4.140 | 4.140 | 4.140 | 4,739 |
| 2024-04-17 | 4.255 | 4.255 | 4.205 | 4.250 | 4.250 | 3,236 |
| 2024-04-16 | 4.265 | 4.325 | 4.255 | 4.295 | 4.295 | 2,645 |
| 2024-04-15 | 4.355 | 4.355 | 4.285 | 4.285 | 4.285 | 4,417 |
| 2024-04-12 | 4.435 | 4.435 | 4.325 | 4.350 | 4.350 | 11,568 |
| 2024-04-11 | 4.410 | 4.440 | 4.255 | 4.435 | 4.435 | 7,598 |
| 2024-04-10 | 4.515 | 4.515 | 4.335 | 4.400 | 4.400 | 9,490 |
| 2024-04-09 | 4.500 | 4.515 | 4.335 | 4.375 | 4.375 | 7,513 |
| 2024-04-08 | 4.575 | 4.600 | 4.495 | 4.535 | 4.535 | 23,309 |
| 2024-04-05 | 4.450 | 4.670 | 4.260 | 4.490 | 4.490 | 131,089 |
| 2024-04-04 | 4.080 | 4.200 | 3.900 | 3.905 | 3.905 | 10,459 |
| 2024-04-03 | 4.050 | 4.100 | 4.040 | 4.100 | 4.100 | 3,489 |
| 2024-04-02 | 3.900 | 4.250 | 3.900 | 4.050 | 4.050 | 4,683 |
| 2024-03-28 | 3.940 | 4.090 | 3.870 | 4.090 | 4.090 | 5,239 |
| 2024-03-27 | 3.930 | 3.980 | 3.840 | 3.890 | 3.890 | 763 |
| 2024-03-26 | 3.790 | 3.990 | 3.720 | 3.910 | 3.910 | 6,161 |
| 2024-03-25 | 3.750 | 3.840 | 3.720 | 3.780 | 3.780 | 2,186 |
| 2024-03-22 | 3.750 | 3.790 | 3.690 | 3.770 | 3.770 | 3,100 |
| 2024-03-21 | 3.730 | 3.800 | 3.620 | 3.760 | 3.760 | 7,777 |
| 2024-03-20 | 3.830 | 3.830 | 3.720 | 3.720 | 3.720 | 3,848 |
| 2024-03-19 | 3.820 | 3.880 | 3.740 | 3.880 | 3.880 | 4,291 |
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.