Passat Société Anonyme historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	2.030	2.030	2.020	2.020	2.020	9,322
2025-05-22	2.040	2.040	2.020	2.020	2.020	7,813
2025-05-21	2.070	2.070	2.040	2.040	2.040	3,905
2025-05-20	2.010	2.070	2.010	2.070	2.070	8,861
2025-05-19	2.040	2.050	2.010	2.010	2.010	9,731
2025-05-16	2.060	2.110	2.060	2.080	2.080	15,251
2025-05-15	2.040	2.110	2.040	2.110	2.110	28,992
2025-05-14	2.040	2.040	1.995	2.030	2.030	15,215
2025-05-13	2.020	2.040	1.990	2.030	2.030	13,560
2025-05-12	1.990	2.040	1.980	2.010	2.010	31,345
2025-05-09	2.000	2.050	1.980	1.995	1.995	85,228
2025-05-08	1.995	2.020	1.985	1.995	1.995	14,072
2025-05-07	1.910	2.060	1.890	1.990	1.990	73,337
2025-05-06	1.910	1.910	1.870	1.905	1.905	10,638
2025-05-05	1.880	1.915	1.880	1.910	1.910	6,012
2025-05-02	1.900	1.910	1.830	1.910	1.910	15,073
2025-04-30	1.880	1.905	1.845	1.905	1.905	26,261
2025-04-29	1.870	1.880	1.840	1.880	1.880	36,406
2025-04-28	1.900	1.905	1.810	1.870	1.870	21,611
2025-04-25	1.915	1.920	1.890	1.900	1.900	13,095
2025-04-24	1.915	1.915	1.910	1.915	1.915	3,018
2025-04-23	1.910	1.940	1.900	1.905	1.905	7,359
2025-04-22	1.930	1.930	1.885	1.920	1.920	1,967
2025-04-17	1.910	1.945	1.910	1.930	1.930	2,088
2025-04-16	1.940	1.950	1.910	1.910	1.910	4,203
2025-04-15	1.850	1.980	1.850	1.950	1.950	16,763
2025-04-14	1.850	1.850	1.830	1.850	1.850	3,882
2025-04-11	1.835	1.840	1.810	1.840	1.840	1,028
2025-04-10	1.970	1.970	1.780	1.835	1.835	14,880
2025-04-09	1.745	1.830	1.745	1.830	1.830	14,508
2025-04-08	1.870	1.870	1.755	1.825	1.825	16,333
2025-04-07	2.000	2.000	1.780	1.875	1.875	38,959
2025-04-04	2.070	2.070	1.940	2.025	2.025	7,363
2025-04-03	2.165	2.165	1.980	2.075	2.075	42,609
2025-04-02	2.000	2.200	1.900	2.160	2.160	17,921
2025-04-01	2.045	2.055	2.040	2.040	2.040	1,131
2025-03-31	2.015	2.050	1.900	2.050	2.050	9,804
2025-03-28	2.060	2.175	2.000	2.050	2.050	92,668
2025-03-27	2.240	2.275	2.235	2.255	2.255	3,350
2025-03-26	2.210	2.255	2.210	2.235	2.235	4,505
2025-03-25	2.240	2.240	2.200	2.210	2.210	4,763
2025-03-24	2.250	2.255	2.230	2.240	2.240	2,175
2025-03-21	2.250	2.260	2.240	2.255	2.255	1,317
2025-03-20	2.255	2.290	2.240	2.250	2.250	3,376
2025-03-19	2.260	2.260	2.225	2.260	2.260	1,322
2025-03-18	2.310	2.310	2.200	2.255	2.255	4,454
2025-03-17	2.310	2.320	2.300	2.300	2.300	2,472
2025-03-14	2.350	2.350	2.320	2.320	2.320	6,594
2025-03-13	2.365	2.370	2.340	2.340	2.340	4,949
2025-03-12	2.415	2.420	2.365	2.365	2.365	3,635
2025-03-11	2.450	2.450	2.415	2.415	2.415	4,103
2025-03-10	2.500	2.530	2.420	2.435	2.435	5,201
2025-03-07	2.345	2.520	2.310	2.500	2.500	31,827
2025-03-06	2.325	2.420	2.285	2.300	2.300	24,517
2025-03-05	2.180	2.395	2.180	2.350	2.350	19,544
2025-03-04	2.260	2.270	2.180	2.185	2.185	10,282
2025-03-03	2.290	2.295	2.245	2.260	2.260	3,968
2025-02-28	2.345	2.345	2.250	2.290	2.290	5,243
2025-02-27	2.325	2.345	2.290	2.345	2.345	3,235
2025-02-26	2.280	2.335	2.260	2.330	2.330	19,239

← NewerPage 7 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.