Passat Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	40.600	40.950	40.050	40.250	40.250	1,168
2022-07-28	41.000	41.350	40.600	40.600	40.600	5,972
2022-07-27	40.800	41.050	38.900	41.050	41.050	2,969
2022-07-26	41.200	41.200	40.850	41.050	41.050	2,120
2022-07-25	41.000	41.200	40.800	41.000	41.000	1,845
2022-07-22	41.000	41.200	40.750	41.000	41.000	2,588
2022-07-21	39.950	41.050	39.950	41.000	41.000	2,490
2022-07-20	39.750	40.300	39.750	39.950	39.950	721
2022-07-19	39.300	39.850	39.150	39.750	39.750	392
2022-07-18	39.000	39.900	39.000	39.300	39.300	561
2022-07-15	40.400	40.450	39.000	39.000	39.000	935
2022-07-14	40.350	40.400	39.950	40.400	40.400	423
2022-07-13	40.600	40.700	40.400	40.400	40.400	179
2022-07-12	41.000	41.000	38.900	40.600	40.600	1,740
2022-07-11	40.000	41.600	40.000	41.000	41.000	8,281
2022-07-08	38.500	40.000	38.500	40.000	40.000	4,408
2022-07-07	37.900	38.500	37.900	38.500	38.500	1,386
2022-07-06	37.950	38.250	37.800	37.900	37.900	1,236
2022-07-05	38.450	38.500	37.800	37.950	37.950	3,145
2022-07-04	38.650	38.700	37.650	38.450	38.450	1,661
2022-07-01	38.200	38.750	37.500	38.650	38.650	3,114
2022-06-30	36.900	39.350	36.900	38.000	38.000	2,926
2022-06-29	37.400	37.450	36.900	36.900	36.900	1,260
2022-06-28	35.000	37.600	34.950	37.300	37.300	5,512
2022-06-27	35.000	35.000	34.800	35.000	35.000	2,630
2022-06-24	35.000	35.000	34.800	35.000	35.000	2,327
2022-06-23	34.850	35.650	34.800	35.100	35.100	1,224
2022-06-22	34.950	35.000	34.650	34.850	34.850	556
2022-06-21	34.600	34.950	34.600	34.900	34.900	432
2022-06-20	34.550	34.850	34.550	34.600	34.600	267
2022-06-17	35.550	35.550	34.450	34.850	34.850	1,251
2022-06-16	36.200	37.050	33.550	34.650	34.650	4,179
2022-06-15	35.100	35.450	35.100	35.200	35.200	433
2022-06-14	35.750	36.050	35.100	35.100	35.100	1,469
2022-06-13	36.000	37.000	35.400	35.900	35.900	2,321
2022-06-10	38.150	38.150	36.000	37.000	37.000	2,363
2022-06-09	39.250	39.250	37.900	38.150	38.150	1,441
2022-06-08	39.600	39.600	39.100	39.250	39.250	461
2022-06-07	39.800	39.800	39.400	39.600	39.600	804
2022-06-06	39.000	39.500	38.750	39.500	39.500	2,214
2022-06-03	38.600	39.000	38.550	39.000	39.000	2,626
2022-06-02	37.800	38.700	37.800	38.600	38.600	785
2022-06-01	37.650	39.100	37.550	37.800	37.800	1,419
2022-05-31	37.100	37.700	36.800	37.650	37.650	1,475
2022-05-30	37.150	37.250	36.900	37.100	37.100	999
2022-05-27	37.150	37.250	37.100	37.150	37.150	216
2022-05-26	37.050	37.150	37.050	37.150	37.150	310
2022-05-25	37.200	37.250	36.950	37.100	37.100	913
2022-05-24	37.250	37.300	37.050	37.250	37.250	591
2022-05-23	37.350	37.600	37.350	37.500	37.500	836
2022-05-20	37.500	37.500	37.250	37.350	37.350	450
2022-05-19	37.800	37.850	37.200	37.550	37.550	1,797
2022-05-18	37.900	37.950	37.800	37.950	37.950	221
2022-05-17	37.850	37.950	37.750	37.900	37.900	365
2022-05-16	37.200	37.850	36.900	37.850	37.850	596
2022-05-13	36.900	37.950	36.800	37.900	37.900	974
2022-05-12	38.500	38.600	35.900	37.950	37.950	2,709
2022-05-11	39.250	39.250	38.300	38.500	38.500	2,849
2022-05-10	39.600	39.600	38.750	38.750	38.750	2,449
2022-05-09	40.000	40.000	39.400	39.600	39.600	723

← NewerPage 19 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.