Passat Société Anonyme (EPA:ALPAS)
France · Delayed Price · Currency is EUR 4.340
-0.040 (-0.91%)
At close: Nov 27, 2025
Passat Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 4.15 | 4.38 | 4.15 | 4.38 | 4.38 | 5.54% | 2,958 |
| Nov 25, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 1,752 |
| Nov 24, 2025 | 4.00 | 4.40 | 4.00 | 4.15 | 4.15 | 3.75% | 8,335 |
| Nov 21, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -3.85% | 195 |
| Nov 20, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 80 |
| Nov 19, 2025 | 4.15 | 4.16 | 4.15 | 4.16 | 4.16 | 0.24% | 2,943 |
| Nov 18, 2025 | 4.10 | 4.15 | 4.00 | 4.15 | 4.15 | -4.38% | 723 |
| Nov 17, 2025 | 4.28 | 4.34 | 3.95 | 4.34 | 4.34 | 3.33% | 2,230 |
| Nov 14, 2025 | 4.25 | 4.31 | 4.20 | 4.20 | 4.20 | -2.33% | 4,287 |
| Nov 13, 2025 | 4.26 | 4.30 | 4.26 | 4.30 | 4.30 | 1.18% | 883 |
| Nov 12, 2025 | 4.31 | 4.31 | 4.25 | 4.25 | 4.25 | - | 50 |
| Nov 11, 2025 | 4.32 | 4.32 | 4.25 | 4.25 | 4.25 | - | 163 |
| Nov 10, 2025 | 4.30 | 4.30 | 4.25 | 4.25 | 4.25 | 0.24% | 818 |
| Nov 7, 2025 | 4.30 | 4.30 | 4.24 | 4.24 | 4.24 | - | 320 |
| Nov 6, 2025 | 4.38 | 4.38 | 4.23 | 4.24 | 4.24 | -2.08% | 5,582 |
| Nov 5, 2025 | 4.27 | 4.33 | 4.27 | 4.33 | 4.33 | 1.88% | 22 |
| Nov 4, 2025 | 4.29 | 4.38 | 4.23 | 4.25 | 4.25 | -2.30% | 892 |
| Nov 3, 2025 | 4.29 | 4.36 | 4.29 | 4.35 | 4.35 | 1.40% | 637 |
| Oct 31, 2025 | 4.28 | 4.29 | 4.28 | 4.29 | 4.29 | -0.69% | 326 |
| Oct 30, 2025 | 4.35 | 4.35 | 4.29 | 4.32 | 4.32 | -0.46% | 1,472 |
| Oct 29, 2025 | 4.36 | 4.38 | 4.34 | 4.34 | 4.34 | -0.46% | 1,131 |
| Oct 28, 2025 | 4.28 | 4.36 | 4.28 | 4.36 | 4.36 | 1.87% | 1,475 |
| Oct 27, 2025 | 4.28 | 4.28 | 4.25 | 4.28 | 4.28 | 0.47% | 589 |
| Oct 24, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Oct 23, 2025 | 4.30 | 4.39 | 4.26 | 4.26 | 4.26 | - | 4,616 |
| Oct 22, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Oct 21, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -3.84% | 353 |
| Oct 20, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 3.02% | 50 |
| Oct 17, 2025 | 4.43 | 4.43 | 4.25 | 4.30 | 4.30 | -0.69% | 2,038 |
| Oct 16, 2025 | 4.28 | 4.33 | 4.28 | 4.33 | 4.33 | -2.48% | 2,853 |
| Oct 15, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 5 |
| Oct 14, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 2.78% | 7 |
| Oct 13, 2025 | 4.37 | 4.49 | 4.26 | 4.32 | 4.32 | -5.05% | 394 |
| Oct 10, 2025 | 4.37 | 4.55 | 4.37 | 4.55 | 4.55 | -0.44% | 270 |
| Oct 9, 2025 | 4.55 | 4.57 | 4.55 | 4.57 | 4.57 | 1.11% | 315 |
| Oct 8, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.80% | 246 |
| Oct 7, 2025 | 4.50 | 4.50 | 4.44 | 4.44 | 4.44 | -1.77% | 170 |
| Oct 6, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.57% | 100 |
| Oct 3, 2025 | 4.60 | 4.60 | 4.45 | 4.45 | 4.45 | -0.89% | 287 |
| Oct 2, 2025 | 4.45 | 4.49 | 4.44 | 4.49 | 4.49 | 3.22% | 1,021 |
| Oct 1, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.23% | 100 |
| Sep 30, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.23% | 1,000 |
| Sep 29, 2025 | 4.42 | 4.48 | 4.35 | 4.35 | 4.35 | -1.14% | 900 |
| Sep 26, 2025 | 4.43 | 4.43 | 4.40 | 4.40 | 4.40 | -0.23% | 1,410 |
| Sep 25, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | - |
| Sep 24, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | - |
| Sep 23, 2025 | 4.49 | 4.49 | 4.41 | 4.41 | 4.41 | 0.23% | 152 |
| Sep 22, 2025 | 4.49 | 4.49 | 4.37 | 4.40 | 4.40 | -1.35% | 500 |
| Sep 19, 2025 | 4.42 | 4.46 | 4.42 | 4.46 | 4.46 | 0.90% | 505 |
| Sep 18, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.23% | 245 |