Passat Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 3.500 | 3.570 | 3.500 | 3.560 | 3.560 | 498 |
| 2026-04-30 | 3.610 | 3.610 | 3.500 | 3.600 | 3.600 | 2,555 |
| 2026-04-29 | 3.540 | 3.700 | 3.460 | 3.600 | 3.600 | 14,810 |
| 2026-04-28 | 3.550 | 3.590 | 3.430 | 3.540 | 3.540 | 13,504 |
| 2026-04-27 | 3.670 | 3.670 | 3.460 | 3.540 | 3.540 | 7,371 |
| 2026-04-24 | 3.540 | 3.720 | 3.480 | 3.690 | 3.690 | 28,532 |
| 2026-04-23 | 3.580 | 3.580 | 3.480 | 3.560 | 3.560 | 7,420 |
| 2026-04-22 | 3.450 | 3.640 | 3.400 | 3.580 | 3.580 | 14,076 |
| 2026-04-21 | 3.470 | 3.470 | 3.420 | 3.460 | 3.460 | 5,017 |
| 2026-04-20 | 3.500 | 3.510 | 3.390 | 3.470 | 3.470 | 6,957 |
| 2026-04-17 | 3.250 | 3.520 | 3.240 | 3.500 | 3.500 | 33,495 |
| 2026-04-16 | 3.190 | 3.280 | 3.140 | 3.250 | 3.250 | 13,528 |
| 2026-04-15 | 3.330 | 3.350 | 3.100 | 3.200 | 3.200 | 15,967 |
| 2026-04-14 | 3.370 | 3.400 | 3.310 | 3.320 | 3.320 | 5,093 |
| 2026-04-13 | 3.440 | 3.450 | 3.310 | 3.380 | 3.380 | 4,792 |
| 2026-04-10 | 3.370 | 3.500 | 3.350 | 3.440 | 3.440 | 16,662 |
| 2026-04-09 | 3.270 | 3.400 | 3.250 | 3.370 | 3.370 | 29,047 |
| 2026-04-08 | 2.850 | 3.200 | 2.850 | 3.200 | 3.200 | 31,799 |
| 2026-04-07 | 2.600 | 2.840 | 2.600 | 2.840 | 2.840 | 52,818 |
| 2026-04-02 | 2.700 | 2.700 | 2.580 | 2.700 | 2.700 | 16,625 |
| 2026-04-01 | 2.800 | 2.800 | 2.750 | 2.760 | 2.760 | 2,566 |
| 2026-03-31 | 2.780 | 2.800 | 2.780 | 2.780 | 2.780 | 1,950 |
| 2026-03-30 | 2.900 | 2.900 | 2.780 | 2.780 | 2.780 | 1,736 |
| 2026-03-27 | 2.870 | 2.900 | 2.740 | 2.790 | 2.790 | 4,522 |
| 2026-03-26 | 2.870 | 2.880 | 2.840 | 2.870 | 2.870 | 1,959 |
| 2026-03-25 | 2.900 | 2.940 | 2.880 | 2.880 | 2.880 | 1,360 |
| 2026-03-24 | 2.890 | 2.990 | 2.770 | 2.950 | 2.950 | 9,191 |
| 2026-03-23 | 2.940 | 2.940 | 2.840 | 2.860 | 2.860 | 2,000 |
| 2026-03-20 | 2.930 | 2.950 | 2.930 | 2.940 | 2.940 | 309 |
| 2026-03-19 | 2.930 | 2.980 | 2.930 | 2.930 | 2.930 | 701 |
| 2026-03-18 | 2.940 | 2.980 | 2.910 | 2.930 | 2.930 | 2,791 |
| 2026-03-17 | 2.900 | 2.940 | 2.860 | 2.940 | 2.940 | 5,397 |
| 2026-03-16 | 2.990 | 2.990 | 2.900 | 2.900 | 2.900 | 1,714 |
| 2026-03-13 | 3.050 | 3.060 | 2.910 | 3.010 | 3.010 | 2,641 |
| 2026-03-12 | 3.040 | 3.070 | 3.000 | 3.050 | 3.050 | 1,938 |
| 2026-03-11 | 2.950 | 3.050 | 2.880 | 3.050 | 3.050 | 7,858 |
| 2026-03-10 | 2.980 | 2.990 | 2.840 | 2.960 | 2.960 | 8,851 |
| 2026-03-09 | 2.940 | 3.040 | 2.850 | 3.000 | 3.000 | 9,324 |
| 2026-03-06 | 2.950 | 3.070 | 2.930 | 3.000 | 3.000 | 7,385 |
| 2026-03-05 | 3.150 | 3.150 | 2.900 | 2.940 | 2.940 | 7,927 |
| 2026-03-04 | 3.190 | 3.190 | 3.140 | 3.160 | 3.160 | 902 |
| 2026-03-03 | 3.300 | 3.300 | 3.180 | 3.200 | 3.200 | 2,938 |
| 2026-03-02 | 3.320 | 3.330 | 3.250 | 3.300 | 3.300 | 5,029 |
| 2026-02-27 | 3.270 | 3.380 | 3.170 | 3.330 | 3.330 | 3,677 |
| 2026-02-26 | 3.280 | 3.290 | 3.160 | 3.290 | 3.290 | 1,722 |
| 2026-02-25 | 3.300 | 3.300 | 3.150 | 3.280 | 3.280 | 7,134 |
| 2026-02-24 | 3.340 | 3.360 | 3.300 | 3.300 | 3.300 | 2,978 |
| 2026-02-23 | 3.300 | 3.360 | 3.300 | 3.360 | 3.360 | 45,397 |
| 2026-02-20 | 3.320 | 3.360 | 3.200 | 3.360 | 3.360 | 5,408 |
| 2026-02-19 | 3.330 | 3.380 | 3.320 | 3.330 | 3.330 | 3,391 |
| 2026-02-18 | 3.370 | 3.370 | 3.040 | 3.340 | 3.340 | 28,499 |
| 2026-02-17 | 3.490 | 3.540 | 3.390 | 3.440 | 3.440 | 6,733 |
| 2026-02-16 | 3.740 | 3.760 | 3.500 | 3.500 | 3.500 | 7,470 |
| 2026-02-13 | 3.990 | 3.990 | 3.320 | 3.760 | 3.760 | 57,769 |
| 2026-02-12 | 3.960 | 3.990 | 3.740 | 3.980 | 3.980 | 15,026 |
| 2026-02-11 | 3.970 | 4.000 | 3.910 | 3.960 | 3.960 | 2,632 |
| 2026-02-10 | 4.050 | 4.050 | 3.970 | 3.970 | 3.970 | 2,343 |
| 2026-02-09 | 4.100 | 4.160 | 4.040 | 4.040 | 4.040 | 5,902 |
| 2026-02-06 | 4.180 | 4.180 | 4.060 | 4.160 | 4.160 | 5,442 |
| 2026-02-05 | 3.970 | 4.240 | 3.970 | 4.120 | 4.120 | 16,268 |
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.