Passat Société Anonyme (EPA:ALPAS)
France · Delayed Price · Currency is EUR 4.980
-0.020 (-0.40%)
Aug 21, 2026, 5:24 PM CET
Passat Société Anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.61% | 98 |
| Aug 12, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.40% | 401 |
| Aug 11, 2026 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | - | 239 |
| Aug 10, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.04% | 1,099 |
| Aug 7, 2026 | 4.96 | 4.96 | 4.90 | 4.90 | 4.90 | -1.21% | 1,354 |
| Aug 6, 2026 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | -0.80% | 145 |
| Aug 5, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | 0.40% | 401 |
| Aug 4, 2026 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | - | 8 |
| Aug 3, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Jul 31, 2026 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | 0.40% | 668 |
| Jul 30, 2026 | 5.10 | 5.10 | 4.96 | 4.96 | 4.96 | -0.80% | 283 |
| Jul 29, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 600 |
| Jul 28, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 200 |
| Jul 27, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 2.00% | 685 |
| Jul 24, 2026 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 2.04% | 1,953 |
| Jul 23, 2026 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | - | 77 |
| Jul 22, 2026 | 4.86 | 4.90 | 4.86 | 4.90 | 4.90 | 2.08% | 546 |
| Jul 21, 2026 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | 0.42% | 250 |
| Jul 20, 2026 | 4.80 | 4.88 | 4.78 | 4.78 | 4.78 | -0.42% | 268 |
| Jul 17, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 30 |
| Jul 16, 2026 | 4.84 | 4.84 | 4.80 | 4.80 | 4.80 | -2.44% | 600 |
| Jul 15, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| Jul 14, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 406 |
| Jul 13, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.82% | 51 |
| Jul 10, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 967 |
| Jul 9, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 478 |
| Jul 8, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.83% | 241 |
| Jul 7, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.41% | 564 |
| Jul 6, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Jul 3, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Jul 2, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 0.84% | 142 |
| Jul 1, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | - |
| Jun 30, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 30 |
| Jun 29, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 435 |
| Jun 26, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.05% | 1,700 |
| Jun 25, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 40 |
| Jun 24, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 2.09% | 100 |
| Jun 23, 2026 | 4.96 | 4.96 | 4.78 | 4.78 | 4.78 | 1.70% | 396 |
| Jun 22, 2026 | 4.70 | 4.84 | 4.66 | 4.70 | 4.70 | -2.49% | 3,738 |
| Jun 19, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Jun 18, 2026 | 4.70 | 4.82 | 4.70 | 4.82 | 4.82 | -3.60% | 1,100 |
| Jun 17, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.81% | 129 |
| Jun 16, 2026 | 4.78 | 4.96 | 4.78 | 4.96 | 4.96 | 2.90% | 2,995 |
| Jun 15, 2026 | 4.82 | 4.86 | 4.82 | 4.82 | 4.82 | 2.99% | 311 |