Passat Société Anonyme (EPA:ALPAS)
France · Delayed Price · Currency is EUR 4.980
0.00 (0.00%)
Jul 31, 2026, 3:58 PM CET
Passat Société Anonyme Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |