Passat Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	25.300	25.400	25.300	25.400	25.400	1,167
2023-04-11	25.900	25.900	25.300	25.400	25.400	2,946
2023-04-06	26.200	26.400	25.900	25.900	25.900	1,150
2023-04-05	26.100	27.000	26.100	26.200	26.200	2,873
2023-04-04	27.500	27.600	26.000	26.000	26.000	2,839
2023-04-03	27.400	27.900	26.000	27.500	27.500	8,823
2023-03-31	24.850	27.250	24.850	27.150	27.150	11,069
2023-03-30	25.400	25.600	24.850	25.050	25.050	2,501
2023-03-29	25.350	25.400	25.200	25.400	25.400	729
2023-03-28	25.500	25.650	25.350	25.350	25.350	986
2023-03-27	24.800	25.500	24.700	25.500	25.500	2,263
2023-03-24	25.000	25.000	24.750	24.900	24.900	1,721
2023-03-23	25.000	25.150	24.850	25.000	25.000	1,150
2023-03-22	24.350	25.500	24.350	25.050	25.050	3,969
2023-03-21	24.300	24.400	23.900	24.300	24.300	3,765
2023-03-20	25.900	25.900	23.400	24.150	24.150	8,127
2023-03-17	26.050	26.650	26.050	26.250	26.250	1,604
2023-03-16	26.750	26.750	26.050	26.050	26.050	2,808
2023-03-15	26.950	26.950	26.700	26.750	26.750	767
2023-03-14	27.000	27.000	26.750	26.950	26.950	1,513
2023-03-13	27.350	27.350	26.700	27.150	27.150	2,875
2023-03-10	27.850	27.950	27.350	27.350	27.350	2,506
2023-03-09	28.100	28.250	27.750	27.900	27.900	1,245
2023-03-08	28.250	28.250	27.950	28.100	28.100	1,693
2023-03-07	27.650	28.450	27.650	28.250	28.250	2,227
2023-03-06	28.000	28.250	27.450	27.750	27.750	7,652
2023-03-03	28.750	28.750	28.300	28.550	28.550	1,710
2023-03-02	29.400	29.400	28.500	28.800	28.800	2,339
2023-03-01	29.500	29.600	29.300	29.550	29.550	1,192
2023-02-28	29.750	29.750	29.400	29.550	29.550	1,627
2023-02-27	30.000	30.000	29.450	29.750	29.750	2,530
2023-02-24	30.100	30.100	29.900	30.000	30.000	2,288
2023-02-23	30.350	30.500	30.100	30.100	30.100	2,546
2023-02-22	30.500	30.550	30.300	30.500	30.500	1,601
2023-02-21	30.500	30.800	30.500	30.600	30.600	2,430
2023-02-20	32.000	32.000	30.500	30.600	30.600	7,472
2023-02-17	31.100	32.200	30.500	32.000	32.000	10,984
2023-02-16	31.500	32.200	31.500	32.200	32.200	7,936
2023-02-15	31.400	31.600	31.100	31.600	31.600	2,005
2023-02-14	31.700	31.700	31.000	31.400	31.400	2,752
2023-02-13	31.650	32.000	31.300	31.600	31.600	4,279
2023-02-10	32.300	32.300	31.600	31.950	31.950	6,456
2023-02-09	33.000	33.000	32.300	32.500	32.500	2,904
2023-02-08	33.300	33.500	32.900	33.000	33.000	1,630
2023-02-07	33.950	33.950	33.150	33.450	33.450	1,785
2023-02-06	34.000	34.050	33.900	33.950	33.950	758
2023-02-03	34.850	35.050	33.800	33.950	33.950	5,943
2023-02-02	35.150	35.150	34.950	35.050	35.050	487
2023-02-01	35.050	35.200	35.000	35.150	35.150	493
2023-01-31	34.700	35.550	34.500	35.000	35.000	971
2023-01-30	35.000	35.000	34.500	34.700	34.700	1,561
2023-01-27	35.250	35.250	34.850	35.200	35.200	1,378
2023-01-26	35.350	35.600	35.150	35.250	35.250	2,185
2023-01-25	35.050	35.200	34.900	35.100	35.100	432
2023-01-24	35.000	35.050	34.650	34.950	34.950	1,267
2023-01-23	34.550	35.350	34.550	35.000	35.000	3,704
2023-01-20	34.550	34.550	34.500	34.550	34.550	2,999
2023-01-19	34.250	34.550	34.200	34.550	34.550	1,049
2023-01-18	34.100	34.250	33.800	34.250	34.250	1,554
2023-01-17	34.200	34.200	34.000	34.100	34.100	751

← NewerPage 16 of 22 · 1,281 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.