Passat Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 5.840 | 5.840 | 5.600 | 5.720 | 5.720 | 6,169 |
| 2026-07-24 | 5.660 | 5.840 | 5.380 | 5.840 | 5.840 | 22,733 |
| 2026-07-23 | 5.520 | 5.900 | 5.480 | 5.700 | 5.700 | 22,537 |
| 2026-07-22 | 5.600 | 5.600 | 5.480 | 5.480 | 5.480 | 1,730 |
| 2026-07-21 | 5.460 | 5.720 | 5.380 | 5.560 | 5.560 | 20,544 |
| 2026-07-20 | 5.320 | 5.420 | 5.040 | 5.420 | 5.420 | 26,513 |
| 2026-07-17 | 4.880 | 5.420 | 4.880 | 5.320 | 5.320 | 36,223 |
| 2026-07-16 | 5.120 | 5.340 | 4.700 | 4.700 | 4.700 | 23,661 |
| 2026-07-15 | 5.160 | 5.180 | 5.120 | 5.120 | 5.120 | 764 |
| 2026-07-14 | 5.160 | 5.180 | 5.100 | 5.160 | 5.160 | 2,135 |
| 2026-07-13 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 4,710 |
| 2026-07-10 | 5.340 | 5.340 | 5.100 | 5.100 | 5.100 | 13,795 |
| 2026-07-09 | 5.340 | 5.340 | 5.240 | 5.300 | 5.300 | 9,469 |
| 2026-07-08 | 5.700 | 5.780 | 5.140 | 5.340 | 5.340 | 30,823 |
| 2026-07-07 | 5.640 | 5.920 | 5.620 | 5.660 | 5.660 | 42,490 |
| 2026-07-06 | 5.440 | 5.560 | 5.400 | 5.520 | 5.520 | 8,029 |
| 2026-07-03 | 5.560 | 5.560 | 5.260 | 5.480 | 5.480 | 11,515 |
| 2026-07-02 | 5.540 | 5.660 | 5.460 | 5.520 | 5.520 | 7,647 |
| 2026-07-01 | 5.740 | 5.920 | 5.500 | 5.540 | 5.540 | 17,525 |
| 2026-06-30 | 5.180 | 5.780 | 5.140 | 5.780 | 5.780 | 24,673 |
| 2026-06-29 | 5.740 | 5.780 | 5.180 | 5.260 | 5.260 | 37,848 |
| 2026-06-26 | 5.480 | 5.960 | 5.240 | 5.800 | 5.800 | 42,680 |
| 2026-06-25 | 6.240 | 6.240 | 5.560 | 5.560 | 5.560 | 31,537 |
| 2026-06-24 | 5.820 | 6.480 | 5.820 | 6.200 | 6.200 | 46,961 |
| 2026-06-23 | 6.000 | 6.000 | 5.660 | 5.860 | 5.860 | 18,161 |
| 2026-06-22 | 5.820 | 6.040 | 5.460 | 6.040 | 6.040 | 42,847 |
| 2026-06-19 | 5.280 | 5.640 | 5.080 | 5.640 | 5.640 | 48,511 |
| 2026-06-18 | 5.500 | 5.860 | 5.020 | 5.120 | 5.120 | 34,751 |
| 2026-06-17 | 4.610 | 5.460 | 4.610 | 5.460 | 5.460 | 63,623 |
| 2026-06-16 | 4.620 | 4.640 | 4.580 | 4.610 | 4.610 | 8,161 |
| 2026-06-15 | 4.280 | 4.670 | 4.280 | 4.640 | 4.640 | 21,042 |
| 2026-06-12 | 4.200 | 4.300 | 4.150 | 4.300 | 4.300 | 9,972 |
| 2026-06-11 | 4.220 | 4.220 | 4.160 | 4.220 | 4.220 | 3,323 |
| 2026-06-10 | 4.220 | 4.240 | 4.200 | 4.240 | 4.240 | 3,558 |
| 2026-06-09 | 4.400 | 4.410 | 4.200 | 4.200 | 4.200 | 9,324 |
| 2026-06-08 | 4.280 | 4.370 | 4.280 | 4.370 | 4.370 | 4,900 |
| 2026-06-05 | 4.270 | 4.330 | 4.270 | 4.310 | 4.310 | 2,243 |
| 2026-06-04 | 4.500 | 4.510 | 4.320 | 4.330 | 4.330 | 6,581 |
| 2026-06-03 | 4.300 | 4.500 | 4.280 | 4.500 | 4.500 | 36,953 |
| 2026-06-02 | 4.580 | 4.610 | 4.240 | 4.240 | 4.240 | 25,995 |
| 2026-06-01 | 4.250 | 4.670 | 4.200 | 4.580 | 4.580 | 38,105 |
| 2026-05-29 | 4.200 | 4.250 | 4.090 | 4.250 | 4.250 | 12,009 |
| 2026-05-28 | 3.950 | 4.200 | 3.950 | 4.190 | 4.190 | 19,143 |
| 2026-05-27 | 3.810 | 3.950 | 3.740 | 3.950 | 3.950 | 8,824 |
| 2026-05-26 | 3.820 | 3.850 | 3.700 | 3.810 | 3.810 | 14,948 |
| 2026-05-25 | 3.780 | 3.890 | 3.720 | 3.820 | 3.820 | 5,635 |
| 2026-05-22 | 3.820 | 3.850 | 3.780 | 3.780 | 3.780 | 2,646 |
| 2026-05-21 | 3.880 | 3.880 | 3.800 | 3.800 | 3.800 | 2,950 |
| 2026-05-20 | 3.740 | 3.890 | 3.730 | 3.880 | 3.880 | 11,257 |
| 2026-05-19 | 3.690 | 3.700 | 3.640 | 3.700 | 3.700 | 1,523 |
| 2026-05-18 | 3.690 | 3.690 | 3.640 | 3.670 | 3.670 | 715 |
| 2026-05-15 | 3.710 | 3.720 | 3.680 | 3.690 | 3.690 | 1,080 |
| 2026-05-14 | 3.690 | 3.800 | 3.680 | 3.700 | 3.700 | 8,886 |
| 2026-05-13 | 3.750 | 3.750 | 3.640 | 3.680 | 3.680 | 5,850 |
| 2026-05-12 | 3.660 | 3.800 | 3.570 | 3.760 | 3.760 | 10,817 |
| 2026-05-11 | 3.560 | 3.670 | 3.550 | 3.660 | 3.660 | 7,280 |
| 2026-05-08 | 3.440 | 3.670 | 3.440 | 3.550 | 3.550 | 3,581 |
| 2026-05-07 | 3.440 | 3.540 | 3.440 | 3.440 | 3.440 | 4,123 |
| 2026-05-06 | 3.450 | 3.450 | 3.400 | 3.440 | 3.440 | 920 |
| 2026-05-05 | 3.560 | 3.560 | 3.440 | 3.450 | 3.450 | 1,692 |
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.