Passat Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 3.940 | 3.940 | 3.760 | 3.830 | 3.830 | 4,478 |
| 2024-03-15 | 3.880 | 3.940 | 3.830 | 3.940 | 3.940 | 758 |
| 2024-03-14 | 3.980 | 3.980 | 3.790 | 3.900 | 3.900 | 8,555 |
| 2024-03-13 | 3.960 | 4.020 | 3.810 | 3.950 | 3.950 | 18,641 |
| 2024-03-12 | 3.910 | 3.940 | 3.900 | 3.910 | 3.910 | 2,780 |
| 2024-03-11 | 4.140 | 4.140 | 4.010 | 4.020 | 4.020 | 2,028 |
| 2024-03-08 | 4.240 | 4.240 | 4.000 | 4.180 | 4.180 | 4,097 |
| 2024-03-07 | 4.000 | 4.250 | 3.980 | 4.200 | 4.200 | 7,681 |
| 2024-03-06 | 3.840 | 4.040 | 3.840 | 4.000 | 4.000 | 2,160 |
| 2024-03-05 | 3.980 | 4.080 | 3.820 | 3.820 | 3.820 | 2,690 |
| 2024-03-04 | 3.920 | 4.030 | 3.860 | 3.970 | 3.970 | 4,492 |
| 2024-03-01 | 3.750 | 3.880 | 3.720 | 3.870 | 3.870 | 4,374 |
| 2024-02-29 | 3.790 | 3.980 | 3.710 | 3.750 | 3.750 | 5,735 |
| 2024-02-28 | 3.970 | 3.970 | 3.660 | 3.810 | 3.810 | 8,556 |
| 2024-02-27 | 3.900 | 4.000 | 3.830 | 3.970 | 3.970 | 5,288 |
| 2024-02-26 | 4.070 | 4.070 | 3.820 | 3.900 | 3.900 | 5,222 |
| 2024-02-23 | 4.100 | 4.110 | 4.010 | 4.110 | 4.110 | 2,128 |
| 2024-02-22 | 4.100 | 4.190 | 4.070 | 4.170 | 4.170 | 1,681 |
| 2024-02-21 | 4.000 | 4.120 | 4.000 | 4.120 | 4.120 | 2,865 |
| 2024-02-20 | 4.000 | 4.100 | 4.000 | 4.000 | 4.000 | 10,869 |
| 2024-02-19 | 4.210 | 4.250 | 3.880 | 4.020 | 4.020 | 14,891 |
| 2024-02-16 | 4.280 | 4.400 | 4.190 | 4.260 | 4.260 | 3,701 |
| 2024-02-15 | 4.300 | 4.430 | 4.220 | 4.430 | 4.430 | 11,386 |
| 2024-02-14 | 4.450 | 4.450 | 4.350 | 4.400 | 4.400 | 1,910 |
| 2024-02-13 | 4.630 | 4.630 | 4.180 | 4.450 | 4.450 | 23,020 |
| 2024-02-12 | 4.750 | 4.750 | 4.610 | 4.630 | 4.630 | 1,746 |
| 2024-02-09 | 4.770 | 4.770 | 4.680 | 4.720 | 4.720 | 5,143 |
| 2024-02-08 | 4.660 | 4.790 | 4.600 | 4.750 | 4.750 | 6,278 |
| 2024-02-07 | 4.810 | 4.830 | 4.690 | 4.700 | 4.700 | 3,717 |
| 2024-02-06 | 4.860 | 4.930 | 4.700 | 4.810 | 4.810 | 8,055 |
| 2024-02-05 | 4.940 | 4.970 | 4.860 | 4.860 | 4.860 | 5,510 |
| 2024-02-02 | 4.720 | 4.980 | 4.720 | 4.830 | 4.830 | 6,474 |
| 2024-02-01 | 4.550 | 4.880 | 4.550 | 4.740 | 4.740 | 9,028 |
| 2024-01-31 | 4.590 | 4.780 | 4.550 | 4.580 | 4.580 | 6,902 |
| 2024-01-30 | 4.790 | 4.810 | 4.600 | 4.680 | 4.680 | 9,796 |
| 2024-01-29 | 4.720 | 4.890 | 4.710 | 4.760 | 4.760 | 4,418 |
| 2024-01-26 | 4.810 | 5.080 | 4.530 | 4.850 | 4.850 | 37,121 |
| 2024-01-25 | 4.720 | 5.060 | 4.610 | 4.800 | 4.800 | 19,381 |
| 2024-01-24 | 4.680 | 4.830 | 4.420 | 4.700 | 4.700 | 16,231 |
| 2024-01-23 | 4.800 | 5.040 | 4.670 | 4.670 | 4.670 | 13,921 |
| 2024-01-22 | 5.060 | 5.320 | 4.710 | 4.920 | 4.920 | 31,347 |
| 2024-01-19 | 5.500 | 5.920 | 5.060 | 5.060 | 5.060 | 50,089 |
| 2024-01-18 | 4.680 | 5.560 | 4.600 | 5.480 | 5.480 | 78,748 |
| 2024-01-17 | 4.440 | 4.710 | 4.400 | 4.680 | 4.680 | 38,544 |
| 2024-01-16 | 4.240 | 4.660 | 4.060 | 4.510 | 4.510 | 29,849 |
| 2024-01-15 | 3.900 | 4.180 | 3.880 | 4.120 | 4.120 | 18,614 |
| 2024-01-12 | 3.930 | 3.930 | 3.750 | 3.870 | 3.870 | 9,581 |
| 2024-01-11 | 3.910 | 4.030 | 3.880 | 3.920 | 3.920 | 1,851 |
| 2024-01-10 | 4.120 | 4.120 | 3.750 | 3.860 | 3.860 | 25,236 |
| 2024-01-09 | 3.890 | 4.250 | 3.890 | 4.100 | 4.100 | 6,810 |
| 2024-01-08 | 3.880 | 3.910 | 3.850 | 3.890 | 3.890 | 2,708 |
| 2024-01-05 | 3.840 | 3.860 | 3.760 | 3.840 | 3.840 | 2,899 |
| 2024-01-04 | 3.900 | 3.930 | 3.760 | 3.860 | 3.860 | 6,120 |
| 2024-01-03 | 3.990 | 3.990 | 3.750 | 3.910 | 3.910 | 9,001 |
| 2024-01-02 | 4.000 | 4.030 | 3.860 | 3.930 | 3.930 | 8,969 |
| 2023-12-29 | 3.940 | 4.050 | 3.830 | 3.960 | 3.960 | 14,874 |
| 2023-12-28 | 3.910 | 4.050 | 3.810 | 4.000 | 4.000 | 15,451 |
| 2023-12-27 | 3.760 | 3.950 | 3.730 | 3.860 | 3.860 | 2,936 |
| 2023-12-22 | 3.870 | 3.870 | 3.750 | 3.750 | 3.750 | 7,090 |
| 2023-12-21 | 3.700 | 3.980 | 3.690 | 3.860 | 3.860 | 15,771 |
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.