Passat Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 3.900 | 3.970 | 3.800 | 3.970 | 3.970 | 6,002 |
| 2026-02-03 | 3.930 | 3.930 | 3.800 | 3.900 | 3.900 | 2,883 |
| 2026-02-02 | 3.720 | 3.940 | 3.720 | 3.930 | 3.930 | 8,388 |
| 2026-01-30 | 3.770 | 3.780 | 3.720 | 3.720 | 3.720 | 1,917 |
| 2026-01-29 | 3.760 | 3.820 | 3.740 | 3.760 | 3.760 | 5,936 |
| 2026-01-28 | 3.730 | 3.750 | 3.720 | 3.720 | 3.720 | 2,361 |
| 2026-01-27 | 3.720 | 3.750 | 3.660 | 3.720 | 3.720 | 7,416 |
| 2026-01-26 | 3.670 | 3.750 | 3.670 | 3.750 | 3.750 | 4,629 |
| 2026-01-23 | 3.720 | 3.720 | 3.630 | 3.670 | 3.670 | 3,375 |
| 2026-01-22 | 3.770 | 3.780 | 3.720 | 3.720 | 3.720 | 3,734 |
| 2026-01-21 | 3.920 | 3.920 | 3.710 | 3.760 | 3.760 | 15,106 |
| 2026-01-20 | 3.900 | 4.020 | 3.880 | 3.920 | 3.920 | 6,626 |
| 2026-01-19 | 3.860 | 3.900 | 3.830 | 3.900 | 3.900 | 5,258 |
| 2026-01-16 | 3.750 | 4.000 | 3.750 | 3.870 | 3.870 | 9,391 |
| 2026-01-15 | 3.860 | 3.860 | 3.740 | 3.740 | 3.740 | 17,662 |
| 2026-01-14 | 3.740 | 3.740 | 3.640 | 3.680 | 3.680 | 2,145 |
| 2026-01-13 | 3.590 | 3.700 | 3.590 | 3.700 | 3.700 | 6,793 |
| 2026-01-12 | 3.580 | 3.600 | 3.540 | 3.600 | 3.600 | 3,415 |
| 2026-01-09 | 3.670 | 3.720 | 3.510 | 3.580 | 3.580 | 19,089 |
| 2026-01-08 | 3.680 | 3.700 | 3.670 | 3.670 | 3.670 | 1,755 |
| 2026-01-07 | 3.710 | 3.710 | 3.670 | 3.670 | 3.670 | 1,933 |
| 2026-01-06 | 3.800 | 3.800 | 3.650 | 3.700 | 3.700 | 2,530 |
| 2026-01-05 | 3.800 | 3.800 | 3.760 | 3.760 | 3.760 | 2,767 |
| 2026-01-02 | 3.780 | 3.850 | 3.740 | 3.800 | 3.800 | 5,444 |
| 2025-12-31 | 3.700 | 3.770 | 3.700 | 3.770 | 3.770 | 2,056 |
| 2025-12-30 | 3.780 | 3.780 | 3.610 | 3.780 | 3.780 | 7,293 |
| 2025-12-29 | 3.700 | 3.800 | 3.700 | 3.790 | 3.790 | 6,774 |
| 2025-12-24 | 3.660 | 3.760 | 3.660 | 3.690 | 3.690 | 940 |
| 2025-12-23 | 3.680 | 3.680 | 3.620 | 3.670 | 3.670 | 6,662 |
| 2025-12-22 | 3.740 | 3.770 | 3.640 | 3.680 | 3.680 | 4,797 |
| 2025-12-19 | 3.770 | 3.770 | 3.740 | 3.740 | 3.740 | 1,441 |
| 2025-12-18 | 3.640 | 3.770 | 3.640 | 3.770 | 3.770 | 9,910 |
| 2025-12-17 | 3.860 | 3.860 | 3.580 | 3.750 | 3.750 | 23,739 |
| 2025-12-16 | 3.940 | 3.940 | 3.850 | 3.850 | 3.850 | 2,961 |
| 2025-12-15 | 3.970 | 3.970 | 3.920 | 3.940 | 3.940 | 3,130 |
| 2025-12-12 | 3.850 | 3.990 | 3.830 | 3.900 | 3.900 | 8,124 |
| 2025-12-11 | 3.920 | 3.920 | 3.790 | 3.830 | 3.830 | 5,435 |
| 2025-12-10 | 3.900 | 3.960 | 3.900 | 3.920 | 3.920 | 2,669 |
| 2025-12-09 | 4.080 | 4.080 | 3.910 | 3.910 | 3.910 | 12,565 |
| 2025-12-08 | 4.280 | 4.280 | 4.100 | 4.110 | 4.110 | 10,209 |
| 2025-12-05 | 4.230 | 4.320 | 4.220 | 4.320 | 4.320 | 5,352 |
| 2025-12-04 | 4.020 | 4.210 | 4.020 | 4.200 | 4.200 | 10,583 |
| 2025-12-03 | 4.250 | 4.260 | 4.000 | 4.010 | 4.010 | 25,205 |
| 2025-12-02 | 4.280 | 4.390 | 4.180 | 4.260 | 4.260 | 29,291 |
| 2025-12-01 | 4.250 | 4.300 | 4.120 | 4.220 | 4.220 | 6,578 |
| 2025-11-28 | 4.330 | 4.330 | 4.240 | 4.270 | 4.270 | 5,074 |
| 2025-11-27 | 4.260 | 4.320 | 4.240 | 4.320 | 4.320 | 4,352 |
| 2025-11-26 | 4.200 | 4.210 | 4.160 | 4.210 | 4.210 | 3,957 |
| 2025-11-25 | 4.300 | 4.300 | 4.200 | 4.240 | 4.240 | 6,680 |
| 2025-11-24 | 4.450 | 4.450 | 4.200 | 4.300 | 4.300 | 7,546 |
| 2025-11-21 | 4.300 | 4.490 | 4.220 | 4.460 | 4.460 | 24,148 |
| 2025-11-20 | 4.100 | 4.500 | 4.010 | 4.490 | 4.490 | 25,625 |
| 2025-11-19 | 3.800 | 4.100 | 3.790 | 4.100 | 4.100 | 13,692 |
| 2025-11-18 | 3.860 | 3.900 | 3.790 | 3.800 | 3.800 | 3,130 |
| 2025-11-17 | 3.690 | 3.980 | 3.690 | 3.880 | 3.880 | 11,979 |
| 2025-11-14 | 3.650 | 3.700 | 3.550 | 3.700 | 3.700 | 6,853 |
| 2025-11-13 | 3.620 | 3.740 | 3.600 | 3.660 | 3.660 | 7,047 |
| 2025-11-12 | 3.800 | 3.800 | 3.600 | 3.620 | 3.620 | 14,688 |
| 2025-11-11 | 3.760 | 3.810 | 3.760 | 3.810 | 3.810 | 2,295 |
| 2025-11-10 | 3.800 | 3.800 | 3.710 | 3.760 | 3.760 | 3,366 |
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.