Passat Société Anonyme (EPA:ALPAS)
France · Delayed Price · Currency is EUR 4.660
-0.080 (-1.69%)
Oct 22, 2026, 5:35 PM CEST
Passat Société Anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 4.70 | 4.70 | 4.60 | 4.66 | 4.66 | -1.69% | 1,574 |
| Oct 21, 2026 | 4.66 | 4.74 | 4.66 | 4.74 | 4.74 | 3.49% | 973 |
| Oct 20, 2026 | 4.64 | 4.64 | 4.58 | 4.58 | 4.58 | -1.29% | 819 |
| Oct 19, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - | 200 |
| Oct 16, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.43% | 37 |
| Oct 15, 2026 | 4.72 | 4.72 | 4.62 | 4.62 | 4.62 | - | 262 |
| Oct 14, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | - | 19 |
| Oct 13, 2026 | 4.60 | 4.62 | 4.58 | 4.62 | 4.62 | 0.87% | 921 |
| Oct 12, 2026 | 4.66 | 4.66 | 4.58 | 4.58 | 4.58 | 0.44% | 1,407 |
| Oct 9, 2026 | 4.60 | 4.60 | 4.56 | 4.56 | 4.56 | -0.87% | 1,084 |
| Oct 8, 2026 | 4.52 | 4.60 | 4.50 | 4.60 | 4.60 | 1.77% | 4,521 |
| Oct 7, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 38 |
| Oct 6, 2026 | 4.46 | 4.64 | 4.46 | 4.52 | 4.52 | 1.35% | 1,022 |
| Oct 5, 2026 | 4.50 | 4.50 | 4.46 | 4.46 | 4.46 | -0.89% | 1,554 |
| Oct 2, 2026 | 4.66 | 4.66 | 4.46 | 4.50 | 4.50 | -3.02% | 2,382 |
| Oct 1, 2026 | 4.82 | 4.82 | 4.64 | 4.64 | 4.64 | -3.73% | 1,619 |
| Sep 30, 2026 | 4.76 | 4.82 | 4.76 | 4.82 | 4.82 | 1.26% | 229 |
| Sep 29, 2026 | 4.90 | 4.90 | 4.76 | 4.76 | 4.76 | 0.42% | 39 |
| Sep 28, 2026 | 5.00 | 5.00 | 4.74 | 4.74 | 4.74 | -5.20% | 1,005 |
| Sep 25, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 2.04% | 1,070 |
| Sep 24, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 3.81% | 1,070 |
| Sep 23, 2026 | 4.94 | 4.94 | 4.72 | 4.72 | 4.72 | -4.45% | 3,750 |
| Sep 22, 2026 | 4.98 | 5.00 | 4.94 | 4.94 | 4.94 | 2.49% | 1,439 |
| Sep 21, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | 0.42% | 1,208 |
| Sep 18, 2026 | 4.88 | 4.88 | 4.80 | 4.80 | 4.80 | - | 57 |
| Sep 17, 2026 | 4.88 | 4.88 | 4.80 | 4.80 | 4.80 | - | 147 |
| Sep 16, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 31 |
| Sep 15, 2026 | 4.88 | 4.88 | 4.80 | 4.80 | 4.80 | -2.04% | 576 |
| Sep 14, 2026 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | -0.81% | 166 |
| Sep 11, 2026 | 4.94 | 4.94 | 4.90 | 4.94 | 4.94 | -0.80% | 759 |
| Sep 10, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.40% | 211 |
| Sep 9, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 100 |
| Sep 8, 2026 | 4.92 | 5.10 | 4.92 | 5.10 | 5.10 | 3.66% | 3,293 |
| Sep 7, 2026 | 4.96 | 4.96 | 4.92 | 4.92 | 4.92 | -0.81% | 103 |
| Sep 4, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Sep 3, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Sep 2, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | 100 |
| Sep 1, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.06% | 899 |
| Aug 31, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.83% | 342 |
| Aug 28, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.42% | 325 |
| Aug 27, 2026 | 4.82 | 4.82 | 4.80 | 4.80 | 4.80 | - | 480 |
| Aug 26, 2026 | 4.80 | 4.82 | 4.80 | 4.80 | 4.80 | - | 1,471 |
| Aug 25, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | - |
| Aug 24, 2026 | 4.96 | 4.96 | 4.80 | 4.80 | 4.80 | -3.23% | 1,018 |
| Aug 21, 2026 | 4.96 | 5.00 | 4.96 | 4.96 | 4.96 | -0.80% | 909 |
| Aug 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 18, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 0.40% | 500 |
| Aug 17, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Aug 14, 2026 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | 1.63% | 115 |