Passat Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	3.480	3.700	3.470	3.590	3.590	16,432
2025-08-14	3.450	3.540	3.400	3.470	3.470	7,749
2025-08-13	3.200	3.470	3.180	3.470	3.470	12,233
2025-08-12	3.140	3.240	3.130	3.210	3.210	2,183
2025-08-11	3.050	3.150	3.020	3.150	3.150	7,237
2025-08-08	3.040	3.050	3.020	3.050	3.050	941
2025-08-07	3.060	3.070	3.020	3.040	3.040	1,389
2025-08-06	3.200	3.200	3.000	3.080	3.080	13,335
2025-08-05	3.200	3.200	3.110	3.190	3.190	4,857
2025-08-04	3.280	3.290	3.160	3.160	3.160	14,405
2025-08-01	3.140	3.280	3.050	3.210	3.210	33,241
2025-07-31	2.840	3.140	2.840	3.140	3.140	20,370
2025-07-30	2.740	2.890	2.740	2.840	2.840	22,135
2025-07-29	2.700	2.780	2.700	2.770	2.770	22,945
2025-07-28	2.660	2.770	2.610	2.700	2.700	12,938
2025-07-25	2.680	2.680	2.510	2.640	2.640	34,492
2025-07-24	2.580	2.670	2.560	2.670	2.670	10,710
2025-07-23	2.520	2.580	2.500	2.580	2.580	4,788
2025-07-22	2.530	2.540	2.430	2.540	2.540	9,695
2025-07-21	2.420	2.550	2.410	2.540	2.540	6,791
2025-07-18	2.410	2.420	2.380	2.410	2.410	6,211
2025-07-17	2.160	2.470	2.160	2.410	2.410	61,848
2025-07-16	2.440	2.660	2.440	2.600	2.600	24,282
2025-07-15	2.400	2.450	2.380	2.450	2.450	4,822
2025-07-14	2.380	2.400	2.380	2.400	2.400	1,170
2025-07-11	2.460	2.460	2.370	2.380	2.380	2,397
2025-07-10	2.520	2.530	2.440	2.510	2.510	3,954
2025-07-09	2.500	2.520	2.500	2.520	2.520	2,781
2025-07-08	2.490	2.500	2.490	2.500	2.500	1,477
2025-07-07	2.540	2.540	2.500	2.530	2.530	16,651
2025-07-04	2.540	2.560	2.520	2.540	2.540	3,646
2025-07-03	2.500	2.560	2.490	2.540	2.540	23,373
2025-07-02	2.420	2.520	2.420	2.520	2.520	17,156
2025-07-01	2.440	2.520	2.280	2.400	2.400	10,920
2025-06-30	2.500	2.500	2.290	2.440	2.440	43,579
2025-06-27	2.550	2.560	2.500	2.520	2.520	9,393
2025-06-26	2.570	2.570	2.540	2.560	2.560	5,624
2025-06-25	2.590	2.620	2.550	2.570	2.570	1,409
2025-06-24	2.550	2.630	2.540	2.600	2.600	3,667
2025-06-23	2.560	2.560	2.520	2.560	2.560	3,835
2025-06-20	2.360	2.570	2.360	2.570	2.570	16,442
2025-06-19	2.520	2.520	2.360	2.360	2.360	12,482
2025-06-18	2.610	2.610	2.510	2.520	2.520	12,387
2025-06-17	2.680	2.680	2.570	2.630	2.630	6,089
2025-06-16	2.640	2.670	2.640	2.650	2.650	5,540
2025-06-13	2.700	2.700	2.560	2.700	2.700	18,756
2025-06-12	2.700	2.700	2.650	2.700	2.700	9,911
2025-06-11	2.740	2.740	2.630	2.700	2.700	23,613
2025-06-10	2.520	2.840	2.450	2.720	2.720	101,784
2025-06-09	2.440	2.510	2.310	2.470	2.470	34,766
2025-06-06	2.300	2.500	2.280	2.440	2.440	72,361
2025-06-05	2.060	2.450	2.050	2.270	2.270	130,150
2025-06-04	1.995	2.000	1.990	1.990	1.990	620
2025-06-03	2.020	2.020	1.960	2.000	2.000	8,075
2025-06-02	2.000	2.020	2.000	2.020	2.020	1,629
2025-05-30	2.000	2.020	1.995	2.020	2.020	3,092
2025-05-29	2.010	2.030	1.995	2.000	2.000	3,738
2025-05-28	2.020	2.020	1.995	2.010	2.010	5,123
2025-05-27	2.040	2.040	2.000	2.020	2.020	3,081
2025-05-26	2.010	2.040	2.010	2.030	2.030	3,745

← NewerPage 6 of 22 · 1,284 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.