Passat Société Anonyme (EPA:ALPAS)
France · Delayed Price · Currency is EUR 5.20
+0.22 (4.42%)
Jun 3, 2026, 4:51 PM CET
Passat Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.00 | 5.25 | 5.00 | 5.20 | 5.20 | 4.42% | 3,623 |
| Jun 2, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.40% | 60 |
| Jun 1, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 38 |
| May 29, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 900 |
| May 28, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.63% | 17 |
| May 27, 2026 | 5.00 | 5.00 | 4.92 | 4.92 | 4.92 | -1.60% | 2,150 |
| May 26, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 2,535 |
| May 25, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -1.92% | 213 |
| May 22, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -3.70% | 1,395 |
| May 21, 2026 | 5.15 | 5.50 | 5.10 | 5.40 | 5.40 | 3.85% | 3,145 |
| May 20, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 257 |
| May 19, 2026 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | 0.97% | 600 |
| May 18, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | 388 |
| May 15, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 22 |
| May 14, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.41% | 505 |
| May 13, 2026 | 5.10 | 5.10 | 4.98 | 4.98 | 4.98 | -3.30% | 1,889 |
| May 12, 2026 | 5.20 | 5.20 | 5.10 | 5.15 | 5.15 | - | 3,631 |
| May 11, 2026 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 1.98% | 1,431 |
| May 8, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 1,274 |
| May 7, 2026 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 243 |
| May 6, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | 220 |
| May 5, 2026 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | 0.98% | 270 |
| May 4, 2026 | 5.10 | 5.15 | 5.05 | 5.10 | 5.10 | -1.92% | 2,466 |
| Apr 30, 2026 | 5.35 | 5.50 | 5.20 | 5.20 | 5.20 | -2.80% | 5,192 |
| Apr 29, 2026 | 4.76 | 5.35 | 4.76 | 5.35 | 5.35 | 9.18% | 6,959 |
| Apr 28, 2026 | 4.84 | 4.90 | 4.78 | 4.90 | 4.90 | 1.24% | 707 |
| Apr 27, 2026 | 4.86 | 4.86 | 4.76 | 4.84 | 4.84 | -1.63% | 447 |
| Apr 24, 2026 | 4.86 | 5.00 | 4.86 | 4.92 | 4.92 | -0.81% | 2,954 |
| Apr 23, 2026 | 4.88 | 4.96 | 4.86 | 4.96 | 4.96 | 1.64% | 1,561 |
| Apr 22, 2026 | 4.88 | 4.90 | 4.88 | 4.88 | 4.88 | -0.41% | 720 |
| Apr 21, 2026 | 4.88 | 4.90 | 4.78 | 4.90 | 4.90 | 0.41% | 4,560 |
| Apr 20, 2026 | 4.48 | 4.88 | 4.38 | 4.88 | 4.88 | 10.91% | 6,110 |
| Apr 17, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Apr 16, 2026 | 4.26 | 4.40 | 4.26 | 4.40 | 4.40 | 0.92% | 2,039 |
| Apr 15, 2026 | 4.32 | 4.36 | 4.30 | 4.36 | 4.36 | 0.93% | 3,175 |
| Apr 14, 2026 | 4.24 | 4.32 | 4.24 | 4.32 | 4.32 | -1.37% | 2,319 |
| Apr 13, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 68 |
| Apr 10, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.45% | 281 |
| Apr 9, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Apr 8, 2026 | 4.38 | 4.40 | 4.32 | 4.40 | 4.40 | -0.90% | 722 |
| Apr 7, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.23% | - |
| Apr 2, 2026 | 4.42 | 4.43 | 4.42 | 4.43 | 4.43 | 0.23% | 4,622 |
| Apr 1, 2026 | 4.26 | 4.42 | 4.26 | 4.42 | 4.42 | -0.23% | 56 |
| Mar 31, 2026 | 4.32 | 4.43 | 4.32 | 4.43 | 4.43 | - | 576 |
| Mar 30, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | - |
| Mar 27, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | 825 |
| Mar 26, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | 485 |
| Mar 25, 2026 | 4.44 | 4.44 | 4.37 | 4.43 | 4.43 | 4.48% | 910 |
| Mar 24, 2026 | 4.40 | 4.44 | 4.23 | 4.24 | 4.24 | -4.07% | 1,851 |
| Mar 23, 2026 | 4.42 | 4.44 | 4.34 | 4.42 | 4.42 | 0.45% | 2,317 |