Passat Société Anonyme historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 3.805 | 4.185 | 3.805 | 3.990 | 3.990 | 46,995 |
| 2024-11-27 | 3.700 | 3.970 | 3.580 | 3.800 | 3.800 | 23,585 |
| 2024-11-26 | 3.760 | 3.780 | 3.690 | 3.700 | 3.700 | 16,596 |
| 2024-11-25 | 3.830 | 3.830 | 3.765 | 3.780 | 3.780 | 3,190 |
| 2024-11-22 | 3.850 | 3.880 | 3.820 | 3.835 | 3.835 | 3,758 |
| 2024-11-21 | 3.940 | 3.940 | 3.850 | 3.850 | 3.850 | 3,576 |
| 2024-11-20 | 3.965 | 3.970 | 3.910 | 3.940 | 3.940 | 1,599 |
| 2024-11-19 | 3.930 | 4.000 | 3.920 | 3.965 | 3.965 | 5,429 |
| 2024-11-18 | 4.020 | 4.090 | 3.940 | 3.940 | 3.940 | 9,410 |
| 2024-11-15 | 3.900 | 4.100 | 3.900 | 4.030 | 4.030 | 8,956 |
| 2024-11-14 | 3.915 | 4.020 | 3.870 | 3.890 | 3.890 | 10,133 |
| 2024-11-13 | 3.960 | 4.050 | 3.910 | 3.910 | 3.910 | 7,801 |
| 2024-11-12 | 3.870 | 4.015 | 3.830 | 3.960 | 3.960 | 14,720 |
| 2024-11-11 | 4.000 | 4.050 | 3.870 | 3.885 | 3.885 | 12,812 |
| 2024-11-08 | 4.020 | 4.030 | 4.005 | 4.015 | 4.015 | 1,337 |
| 2024-11-07 | 3.945 | 4.020 | 3.945 | 4.020 | 4.020 | 2,703 |
| 2024-11-06 | 3.990 | 4.090 | 3.950 | 3.950 | 3.950 | 7,292 |
| 2024-11-05 | 4.010 | 4.015 | 3.990 | 3.990 | 3.990 | 1,118 |
| 2024-11-04 | 4.070 | 4.085 | 3.955 | 4.010 | 4.010 | 9,638 |
| 2024-11-01 | 4.085 | 4.090 | 4.070 | 4.070 | 4.070 | 1,433 |
| 2024-10-31 | 4.080 | 4.100 | 4.080 | 4.085 | 4.085 | 1,018 |
| 2024-10-30 | 4.100 | 4.110 | 4.080 | 4.080 | 4.080 | 4,080 |
| 2024-10-29 | 4.200 | 4.200 | 4.155 | 4.155 | 4.155 | 1,466 |
| 2024-10-28 | 4.120 | 4.150 | 4.110 | 4.150 | 4.150 | 3,242 |
| 2024-10-25 | 4.165 | 4.205 | 4.105 | 4.125 | 4.125 | 3,838 |
| 2024-10-24 | 4.185 | 4.185 | 4.135 | 4.165 | 4.165 | 1,704 |
| 2024-10-23 | 4.230 | 4.230 | 4.180 | 4.180 | 4.180 | 1,257 |
| 2024-10-22 | 4.190 | 4.210 | 4.180 | 4.180 | 4.180 | 1,788 |
| 2024-10-21 | 4.220 | 4.250 | 4.185 | 4.205 | 4.205 | 2,627 |
| 2024-10-18 | 4.210 | 4.230 | 4.175 | 4.225 | 4.225 | 2,346 |
| 2024-10-17 | 4.200 | 4.290 | 4.180 | 4.210 | 4.210 | 4,636 |
| 2024-10-16 | 4.135 | 4.230 | 4.100 | 4.200 | 4.200 | 10,825 |
| 2024-10-15 | 4.100 | 4.180 | 4.100 | 4.140 | 4.140 | 2,513 |
| 2024-10-14 | 4.150 | 4.195 | 4.100 | 4.100 | 4.100 | 2,989 |
| 2024-10-11 | 4.000 | 4.150 | 4.000 | 4.150 | 4.150 | 2,395 |
| 2024-10-10 | 4.200 | 4.240 | 3.950 | 4.000 | 4.000 | 9,525 |
| 2024-10-09 | 4.290 | 4.295 | 4.200 | 4.200 | 4.200 | 4,235 |
| 2024-10-08 | 4.295 | 4.315 | 4.285 | 4.290 | 4.290 | 591 |
| 2024-10-07 | 4.355 | 4.355 | 4.285 | 4.295 | 4.295 | 3,908 |
| 2024-10-04 | 4.300 | 4.335 | 4.295 | 4.325 | 4.325 | 5,551 |
| 2024-10-03 | 4.465 | 4.465 | 4.300 | 4.305 | 4.305 | 2,777 |
| 2024-10-02 | 4.780 | 4.780 | 4.395 | 4.430 | 4.430 | 14,043 |
| 2024-10-01 | 4.700 | 4.980 | 4.700 | 4.780 | 4.780 | 11,342 |
| 2024-09-30 | 4.620 | 4.690 | 4.615 | 4.680 | 4.680 | 3,589 |
| 2024-09-27 | 4.730 | 4.740 | 4.600 | 4.610 | 4.610 | 7,854 |
| 2024-09-26 | 4.755 | 4.795 | 4.700 | 4.715 | 4.715 | 7,678 |
| 2024-09-25 | 4.555 | 4.835 | 4.500 | 4.720 | 4.720 | 16,638 |
| 2024-09-24 | 4.500 | 4.550 | 4.500 | 4.510 | 4.510 | 2,460 |
| 2024-09-23 | 4.500 | 4.505 | 4.410 | 4.500 | 4.500 | 9,105 |
| 2024-09-20 | 4.500 | 4.720 | 4.465 | 4.520 | 4.520 | 15,306 |
| 2024-09-19 | 4.120 | 4.400 | 4.120 | 4.305 | 4.305 | 7,971 |
| 2024-09-18 | 4.135 | 4.135 | 4.100 | 4.120 | 4.120 | 1,846 |
| 2024-09-17 | 4.065 | 4.190 | 4.055 | 4.130 | 4.130 | 4,544 |
| 2024-09-16 | 4.000 | 4.065 | 4.000 | 4.060 | 4.060 | 542 |
| 2024-09-13 | 4.100 | 4.100 | 4.000 | 4.060 | 4.060 | 4,010 |
| 2024-09-12 | 4.165 | 4.220 | 4.120 | 4.120 | 4.120 | 5,509 |
| 2024-09-11 | 4.205 | 4.210 | 4.195 | 4.195 | 4.195 | 979 |
| 2024-09-10 | 4.340 | 4.340 | 4.140 | 4.210 | 4.210 | 5,327 |
| 2024-09-09 | 4.340 | 4.340 | 4.295 | 4.310 | 4.310 | 751 |
| 2024-09-06 | 4.385 | 4.385 | 4.295 | 4.320 | 4.320 | 3,186 |
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.