Passat Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 3.840 | 3.980 | 3.730 | 3.760 | 3.760 | 17,812 |
| 2025-11-06 | 3.910 | 3.910 | 3.790 | 3.840 | 3.840 | 6,365 |
| 2025-11-05 | 3.930 | 3.990 | 3.900 | 3.900 | 3.900 | 1,975 |
| 2025-11-04 | 3.800 | 3.940 | 3.760 | 3.940 | 3.940 | 6,008 |
| 2025-11-03 | 3.940 | 3.940 | 3.830 | 3.830 | 3.830 | 1,608 |
| 2025-10-31 | 3.920 | 3.940 | 3.850 | 3.920 | 3.920 | 4,985 |
| 2025-10-30 | 4.100 | 4.100 | 3.920 | 3.920 | 3.920 | 7,199 |
| 2025-10-29 | 4.050 | 4.100 | 3.990 | 4.060 | 4.060 | 7,464 |
| 2025-10-28 | 4.260 | 4.260 | 3.850 | 4.000 | 4.000 | 23,452 |
| 2025-10-27 | 4.250 | 4.275 | 3.760 | 4.250 | 4.250 | 34,701 |
| 2025-10-24 | 4.160 | 4.390 | 4.100 | 4.250 | 4.250 | 17,115 |
| 2025-10-23 | 4.220 | 4.240 | 4.100 | 4.170 | 4.170 | 8,377 |
| 2025-10-22 | 4.210 | 4.350 | 4.200 | 4.220 | 4.220 | 3,224 |
| 2025-10-21 | 4.530 | 4.590 | 4.150 | 4.270 | 4.270 | 28,328 |
| 2025-10-20 | 4.600 | 4.800 | 4.360 | 4.560 | 4.560 | 41,120 |
| 2025-10-17 | 3.940 | 4.350 | 3.890 | 4.350 | 4.350 | 79,828 |
| 2025-10-16 | 3.840 | 3.950 | 3.740 | 3.880 | 3.880 | 24,503 |
| 2025-10-15 | 3.600 | 3.950 | 3.570 | 3.840 | 3.840 | 38,012 |
| 2025-10-14 | 3.440 | 3.720 | 3.400 | 3.590 | 3.590 | 38,430 |
| 2025-10-13 | 3.500 | 3.500 | 3.360 | 3.450 | 3.450 | 16,964 |
| 2025-10-10 | 3.340 | 3.540 | 3.330 | 3.540 | 3.540 | 10,794 |
| 2025-10-09 | 3.460 | 3.460 | 3.340 | 3.340 | 3.340 | 9,874 |
| 2025-10-08 | 3.310 | 3.490 | 3.300 | 3.460 | 3.460 | 13,078 |
| 2025-10-07 | 3.420 | 3.420 | 3.260 | 3.350 | 3.350 | 39,602 |
| 2025-10-06 | 3.400 | 3.420 | 3.380 | 3.420 | 3.420 | 5,684 |
| 2025-10-03 | 3.500 | 3.590 | 3.400 | 3.450 | 3.450 | 22,531 |
| 2025-10-02 | 3.720 | 3.720 | 3.490 | 3.600 | 3.600 | 7,028 |
| 2025-10-01 | 3.410 | 3.780 | 3.400 | 3.550 | 3.550 | 19,987 |
| 2025-09-30 | 3.330 | 3.500 | 3.130 | 3.500 | 3.500 | 43,948 |
| 2025-09-29 | 3.270 | 3.500 | 3.200 | 3.210 | 3.210 | 16,422 |
| 2025-09-26 | 2.900 | 3.300 | 2.650 | 3.290 | 3.290 | 39,662 |
| 2025-09-25 | 3.110 | 3.240 | 2.800 | 2.880 | 2.880 | 23,889 |
| 2025-09-24 | 3.200 | 3.270 | 3.100 | 3.150 | 3.150 | 10,665 |
| 2025-09-23 | 3.360 | 3.360 | 3.110 | 3.320 | 3.320 | 7,563 |
| 2025-09-22 | 3.100 | 3.400 | 2.980 | 3.360 | 3.360 | 9,085 |
| 2025-09-19 | 3.000 | 3.020 | 2.910 | 2.990 | 2.990 | 5,027 |
| 2025-09-18 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2025-09-17 | 3.190 | 3.190 | 2.940 | 3.010 | 3.010 | 5,383 |
| 2025-09-16 | 3.370 | 3.370 | 3.120 | 3.130 | 3.130 | 17,241 |
| 2025-09-15 | 3.420 | 3.420 | 3.260 | 3.350 | 3.350 | 2,852 |
| 2025-09-12 | 3.490 | 3.490 | 3.420 | 3.420 | 3.420 | 2,058 |
| 2025-09-11 | 3.480 | 3.490 | 3.300 | 3.490 | 3.490 | 10,310 |
| 2025-09-10 | 3.540 | 3.540 | 3.260 | 3.490 | 3.490 | 10,757 |
| 2025-09-09 | 3.410 | 3.580 | 3.380 | 3.580 | 3.580 | 8,523 |
| 2025-09-08 | 3.530 | 3.530 | 3.350 | 3.400 | 3.400 | 6,022 |
| 2025-09-05 | 3.610 | 3.860 | 3.360 | 3.580 | 3.580 | 31,546 |
| 2025-09-04 | 3.570 | 3.620 | 3.570 | 3.620 | 3.620 | 1,313 |
| 2025-09-03 | 3.740 | 3.740 | 3.500 | 3.570 | 3.570 | 36,760 |
| 2025-09-02 | 4.100 | 4.100 | 3.700 | 3.880 | 3.880 | 28,189 |
| 2025-09-01 | 4.090 | 4.230 | 4.010 | 4.090 | 4.090 | 13,209 |
| 2025-08-29 | 3.980 | 4.300 | 3.900 | 4.100 | 4.100 | 40,243 |
| 2025-08-28 | 3.580 | 3.900 | 3.580 | 3.900 | 3.900 | 18,474 |
| 2025-08-27 | 3.500 | 3.720 | 3.400 | 3.680 | 3.680 | 10,789 |
| 2025-08-26 | 3.600 | 3.680 | 3.250 | 3.500 | 3.500 | 25,431 |
| 2025-08-25 | 3.650 | 3.680 | 3.600 | 3.620 | 3.620 | 2,726 |
| 2025-08-22 | 3.550 | 3.660 | 3.530 | 3.660 | 3.660 | 2,998 |
| 2025-08-21 | 3.490 | 3.650 | 3.400 | 3.650 | 3.650 | 8,542 |
| 2025-08-20 | 3.660 | 3.660 | 3.480 | 3.480 | 3.480 | 10,462 |
| 2025-08-19 | 3.420 | 3.580 | 3.420 | 3.550 | 3.550 | 1,178 |
| 2025-08-18 | 3.690 | 3.690 | 3.350 | 3.420 | 3.420 | 33,969 |
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.