Passat Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	40.350	40.350	39.500	40.000	40.000	1,326
2022-05-05	40.650	40.650	39.600	40.350	40.350	2,026
2022-05-04	41.500	41.500	40.200	40.600	40.600	1,263
2022-05-03	41.500	41.500	40.700	40.950	40.950	695
2022-05-02	40.350	41.650	40.200	41.050	41.050	1,508
2022-04-29	40.300	40.500	40.200	40.350	40.350	1,892
2022-04-28	40.150	40.450	40.000	40.300	40.300	878
2022-04-27	40.200	40.500	40.000	40.150	40.150	676
2022-04-26	40.400	40.700	40.200	40.200	40.200	1,085
2022-04-25	41.400	41.400	40.600	40.600	40.600	3,581
2022-04-22	41.250	41.400	40.600	41.400	41.400	2,696
2022-04-21	40.650	41.250	40.450	41.250	41.250	1,877
2022-04-20	41.000	41.200	40.500	40.500	40.500	1,999
2022-04-19	40.300	40.650	40.000	40.200	40.200	1,132
2022-04-14	39.800	41.000	39.800	41.000	41.000	3,886
2022-04-13	39.500	39.800	39.350	39.650	39.650	2,181
2022-04-12	39.000	39.500	38.950	39.500	39.500	2,524
2022-04-11	39.350	39.350	38.800	39.250	39.250	1,750
2022-04-08	38.900	39.350	38.600	39.000	39.000	2,287
2022-04-07	38.300	38.850	38.200	38.850	38.850	2,289
2022-04-06	38.150	38.300	38.050	38.300	38.300	2,236
2022-04-05	38.500	38.500	38.000	38.250	38.250	2,281
2022-04-04	38.600	38.800	38.300	38.500	38.500	3,002
2022-04-01	36.800	38.400	36.700	38.200	38.200	20,916
2022-03-31	36.300	36.500	36.050	36.300	36.300	802
2022-03-30	36.800	36.800	36.000	36.500	36.500	1,543
2022-03-29	35.150	36.900	35.150	36.750	36.750	4,200
2022-03-28	33.900	35.000	33.000	35.000	35.000	6,581
2022-03-25	33.950	34.200	33.800	34.000	34.000	4,774
2022-03-24	34.200	34.200	33.700	34.000	34.000	2,719
2022-03-23	34.000	34.200	33.900	34.200	34.200	2,498
2022-03-22	34.200	34.250	33.800	33.800	33.800	3,236
2022-03-21	34.000	34.800	34.000	34.200	34.200	3,228
2022-03-18	33.950	34.350	33.400	34.200	34.200	2,643
2022-03-17	34.450	34.800	33.750	33.950	33.950	3,470
2022-03-16	34.200	35.400	34.200	34.450	34.450	3,247
2022-03-15	35.200	35.200	34.050	34.050	34.050	3,009
2022-03-14	35.400	35.700	34.900	35.200	35.200	3,365
2022-03-11	35.550	35.600	34.950	35.600	35.600	331
2022-03-10	34.500	35.800	34.250	35.600	35.600	1,109
2022-03-09	32.900	34.750	32.850	34.200	34.200	1,971
2022-03-08	31.300	32.950	31.050	32.900	32.900	2,500
2022-03-07	34.250	34.700	32.400	32.400	32.400	8,716
2022-03-04	35.800	35.800	34.700	34.850	34.850	3,320
2022-03-03	36.000	36.000	35.400	35.600	35.600	2,074
2022-03-02	35.400	36.000	35.000	35.500	35.500	1,375
2022-03-01	36.400	36.400	35.500	35.600	35.600	2,620
2022-02-28	35.600	36.150	35.200	36.150	36.150	1,283
2022-02-25	35.500	37.150	35.200	36.700	36.700	1,252
2022-02-24	36.800	36.800	35.150	35.600	35.600	7,487
2022-02-23	36.750	37.600	36.700	37.600	37.600	2,229
2022-02-22	36.200	36.700	35.600	36.700	36.700	2,127
2022-02-21	36.800	37.000	36.600	36.600	36.600	991
2022-02-18	37.000	37.600	36.600	36.800	36.800	34,297
2022-02-17	38.800	39.000	36.200	37.000	37.000	10,116
2022-02-16	38.200	38.550	37.400	38.400	38.400	113,079
2022-02-15	38.000	39.000	37.800	37.800	37.800	2,301
2022-02-14	38.200	38.200	37.250	38.000	38.000	4,413
2022-02-11	38.800	38.800	38.100	38.300	38.300	974
2022-02-10	38.800	39.000	38.300	39.000	39.000	2,138

← NewerPage 20 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.