Passat Société Anonyme historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	3.700	3.980	3.690	3.860	3.860	15,771
2023-12-20	3.720	3.720	3.660	3.690	3.690	4,892
2023-12-19	3.700	3.720	3.700	3.720	3.720	14,579
2023-12-18	3.700	3.780	3.700	3.720	3.720	11,075
2023-12-15	3.750	3.820	3.720	3.720	3.720	4,296
2023-12-14	3.830	3.860	3.750	3.750	3.750	7,377
2023-12-13	3.750	3.840	3.710	3.830	3.830	2,811
2023-12-12	3.900	3.900	3.620	3.750	3.750	17,033
2023-12-11	4.000	4.030	3.890	3.890	3.890	8,859
2023-12-08	4.020	4.040	4.000	4.000	4.000	1,472
2023-12-07	4.040	4.130	4.010	4.020	4.020	10,150
2023-12-06	4.000	4.040	3.850	4.000	4.000	10,875
2023-12-05	4.250	4.280	3.830	3.980	3.980	57,134
2023-12-04	4.310	4.440	4.300	4.360	4.360	7,485
2023-12-01	4.470	4.470	4.300	4.330	4.330	9,418
2023-11-30	4.350	4.470	4.320	4.410	4.410	16,968
2023-11-29	4.300	4.370	4.240	4.370	4.370	15,642
2023-11-28	4.240	4.300	4.220	4.300	4.300	5,297
2023-11-27	4.250	4.270	4.170	4.240	4.240	10,402
2023-11-24	4.130	4.270	4.100	4.240	4.240	16,910
2023-11-23	4.370	4.370	4.030	4.130	4.130	27,995
2023-11-22	4.520	4.550	4.320	4.370	4.370	20,814
2023-11-21	4.300	4.510	4.260	4.500	4.500	25,983
2023-11-20	4.360	4.410	4.270	4.360	4.360	7,446
2023-11-17	4.670	4.680	4.300	4.350	4.350	27,938
2023-11-16	4.570	4.680	4.450	4.600	4.600	42,545
2023-11-15	4.360	4.700	4.360	4.530	4.530	55,762
2023-11-14	4.400	4.510	4.340	4.360	4.360	11,048
2023-11-13	4.280	4.500	4.280	4.430	4.430	16,091
2023-11-10	4.330	4.340	4.210	4.270	4.270	5,496
2023-11-09	4.220	4.500	4.220	4.350	4.350	19,528
2023-11-08	4.220	4.300	4.130	4.180	4.180	30,307
2023-11-07	4.410	4.410	4.230	4.230	4.230	8,531
2023-11-06	4.290	4.470	4.270	4.380	4.380	17,649
2023-11-03	4.400	4.760	4.230	4.260	4.260	116,998
2023-11-02	4.180	4.470	4.000	4.360	4.360	71,280
2023-11-01	4.340	4.340	4.050	4.150	4.150	16,518
2023-10-31	4.060	4.340	3.950	4.340	4.340	43,076
2023-10-30	4.530	4.590	4.040	4.040	4.040	101,941
2023-10-27	3.780	4.770	3.410	4.420	4.420	740,898
2023-10-26	11.250	11.250	10.700	10.700	10.700	5,902
2023-10-25	11.300	11.350	10.950	11.250	11.250	2,956
2023-10-24	11.550	11.850	11.250	11.350	11.350	3,572
2023-10-23	11.100	11.600	11.100	11.550	11.550	7,962
2023-10-20	10.650	11.050	10.500	11.050	11.050	6,964
2023-10-19	10.950	10.950	10.600	10.600	10.600	5,149
2023-10-18	10.300	11.000	10.300	10.950	10.950	11,077
2023-10-17	10.950	10.950	10.250	10.400	10.400	8,478
2023-10-16	10.200	10.900	10.150	10.900	10.900	12,903
2023-10-13	10.150	10.750	10.150	10.250	10.250	19,671
2023-10-12	10.000	10.300	9.940	10.150	10.150	32,753
2023-10-11	9.920	10.300	9.820	9.960	9.960	28,858
2023-10-10	10.000	10.150	9.900	9.960	9.960	2,291
2023-10-09	9.680	10.300	9.680	9.960	9.960	15,231
2023-10-06	10.000	10.100	9.680	9.680	9.680	13,283
2023-10-05	11.000	11.150	9.820	9.820	9.820	14,116
2023-10-04	11.500	11.700	11.250	11.300	11.300	3,395
2023-10-03	12.550	12.600	11.300	11.300	11.300	13,314
2023-10-02	13.500	13.600	11.900	12.450	12.450	15,968
2023-09-29	15.300	15.300	12.900	13.600	13.600	23,221

← NewerPage 13 of 22 · 1,285 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.