Passat Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 2.400 | 2.400 | 2.160 | 2.260 | 2.260 | 28,761 |
| 2025-02-24 | 2.400 | 2.500 | 2.355 | 2.395 | 2.395 | 11,579 |
| 2025-02-21 | 2.405 | 2.450 | 2.380 | 2.410 | 2.410 | 6,039 |
| 2025-02-20 | 2.470 | 2.500 | 2.380 | 2.400 | 2.400 | 13,095 |
| 2025-02-19 | 2.500 | 2.500 | 2.450 | 2.460 | 2.460 | 7,157 |
| 2025-02-18 | 2.455 | 2.515 | 2.455 | 2.505 | 2.505 | 2,262 |
| 2025-02-17 | 2.510 | 2.625 | 2.450 | 2.450 | 2.450 | 31,181 |
| 2025-02-14 | 2.450 | 2.520 | 2.380 | 2.490 | 2.490 | 45,595 |
| 2025-02-13 | 2.940 | 2.940 | 2.340 | 2.450 | 2.450 | 317,710 |
| 2025-02-12 | 3.680 | 3.680 | 3.560 | 3.575 | 3.575 | 13,191 |
| 2025-02-11 | 3.660 | 3.745 | 3.640 | 3.650 | 3.650 | 5,324 |
| 2025-02-10 | 3.790 | 3.825 | 3.700 | 3.740 | 3.740 | 7,191 |
| 2025-02-07 | 3.710 | 3.825 | 3.700 | 3.785 | 3.785 | 3,448 |
| 2025-02-06 | 3.740 | 3.755 | 3.655 | 3.710 | 3.710 | 3,481 |
| 2025-02-05 | 3.715 | 3.740 | 3.705 | 3.740 | 3.740 | 2,061 |
| 2025-02-04 | 3.580 | 3.720 | 3.560 | 3.715 | 3.715 | 7,768 |
| 2025-02-03 | 3.620 | 3.620 | 3.560 | 3.590 | 3.590 | 3,456 |
| 2025-01-31 | 3.765 | 3.765 | 3.680 | 3.680 | 3.680 | 5,335 |
| 2025-01-30 | 3.635 | 3.795 | 3.635 | 3.765 | 3.765 | 15,473 |
| 2025-01-29 | 3.665 | 3.665 | 3.590 | 3.630 | 3.630 | 3,734 |
| 2025-01-28 | 3.430 | 3.645 | 3.430 | 3.645 | 3.645 | 18,946 |
| 2025-01-27 | 3.500 | 3.500 | 3.400 | 3.420 | 3.420 | 9,496 |
| 2025-01-24 | 3.560 | 3.560 | 3.405 | 3.480 | 3.480 | 17,196 |
| 2025-01-23 | 3.550 | 3.565 | 3.510 | 3.560 | 3.560 | 1,796 |
| 2025-01-22 | 3.690 | 3.690 | 3.515 | 3.565 | 3.565 | 19,112 |
| 2025-01-21 | 3.760 | 3.760 | 3.695 | 3.695 | 3.695 | 7,412 |
| 2025-01-20 | 3.720 | 3.815 | 3.720 | 3.780 | 3.780 | 4,352 |
| 2025-01-17 | 3.860 | 3.860 | 3.720 | 3.720 | 3.720 | 17,169 |
| 2025-01-16 | 3.890 | 3.890 | 3.830 | 3.870 | 3.870 | 4,519 |
| 2025-01-15 | 3.815 | 3.900 | 3.800 | 3.900 | 3.900 | 15,311 |
| 2025-01-14 | 3.775 | 3.780 | 3.760 | 3.770 | 3.770 | 1,289 |
| 2025-01-13 | 3.820 | 3.820 | 3.645 | 3.770 | 3.770 | 17,581 |
| 2025-01-10 | 3.805 | 3.865 | 3.805 | 3.840 | 3.840 | 3,456 |
| 2025-01-09 | 3.860 | 3.865 | 3.825 | 3.840 | 3.840 | 3,112 |
| 2025-01-08 | 3.800 | 4.000 | 3.800 | 3.860 | 3.860 | 22,403 |
| 2025-01-07 | 3.870 | 3.930 | 3.770 | 3.810 | 3.810 | 9,133 |
| 2025-01-06 | 3.830 | 3.925 | 3.825 | 3.875 | 3.875 | 26,155 |
| 2025-01-03 | 3.815 | 3.895 | 3.745 | 3.800 | 3.800 | 18,557 |
| 2025-01-02 | 3.780 | 3.820 | 3.745 | 3.815 | 3.815 | 8,322 |
| 2024-12-31 | 3.785 | 3.785 | 3.725 | 3.785 | 3.785 | 4,621 |
| 2024-12-30 | 3.785 | 3.800 | 3.725 | 3.785 | 3.785 | 8,593 |
| 2024-12-27 | 3.775 | 3.790 | 3.710 | 3.790 | 3.790 | 6,539 |
| 2024-12-24 | 3.760 | 3.780 | 3.740 | 3.770 | 3.770 | 3,069 |
| 2024-12-23 | 3.625 | 3.770 | 3.450 | 3.760 | 3.760 | 13,147 |
| 2024-12-20 | 3.650 | 3.745 | 3.635 | 3.720 | 3.720 | 8,878 |
| 2024-12-19 | 3.740 | 3.750 | 3.550 | 3.650 | 3.650 | 26,669 |
| 2024-12-18 | 3.780 | 3.905 | 3.660 | 3.790 | 3.790 | 22,263 |
| 2024-12-17 | 3.730 | 3.955 | 3.730 | 3.775 | 3.775 | 39,580 |
| 2024-12-16 | 3.710 | 3.840 | 3.710 | 3.780 | 3.780 | 29,384 |
| 2024-12-13 | 3.775 | 3.820 | 3.650 | 3.740 | 3.740 | 35,446 |
| 2024-12-12 | 3.995 | 3.995 | 3.770 | 3.790 | 3.790 | 19,973 |
| 2024-12-11 | 4.000 | 4.060 | 3.980 | 3.995 | 3.995 | 6,794 |
| 2024-12-10 | 4.100 | 4.100 | 4.025 | 4.040 | 4.040 | 6,105 |
| 2024-12-09 | 4.170 | 4.170 | 4.075 | 4.100 | 4.100 | 9,161 |
| 2024-12-06 | 4.220 | 4.220 | 4.165 | 4.175 | 4.175 | 6,636 |
| 2024-12-05 | 4.180 | 4.265 | 4.180 | 4.225 | 4.225 | 4,981 |
| 2024-12-04 | 4.105 | 4.295 | 4.105 | 4.180 | 4.180 | 8,916 |
| 2024-12-03 | 4.095 | 4.220 | 4.060 | 4.110 | 4.110 | 14,695 |
| 2024-12-02 | 4.005 | 4.110 | 3.965 | 4.100 | 4.100 | 17,385 |
| 2024-11-29 | 3.990 | 4.060 | 3.990 | 4.005 | 4.005 | 7,624 |
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.