Passat Société Anonyme (EPA:ALPAS)
France · Delayed Price · Currency is EUR 4.920
+0.040 (0.82%)
Jul 13, 2026, 9:00 AM CET
Passat Société Anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2026 | 4.90 | 4.90 | 4.60 | 4.68 | 4.68 | -4.49% | 2,636 |
| Jun 11, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 1,841 |
| Jun 10, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -3.92% | 3,116 |
| Jun 9, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | - | 675 |
| Jun 8, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -1.92% | 3,218 |
| Jun 5, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | 371 |
| Jun 4, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | 0.96% | 650 |
| 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 |