Passat Société Anonyme (EPA:ALPAS)
France · Delayed Price · Currency is EUR 5.10
+0.12 (2.41%)
May 14, 2026, 3:17 PM CET
Passat Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 4.36 | 4.40 | 4.36 | 4.40 | 4.40 | 0.92% | 3,956 |
| Mar 19, 2026 | 4.37 | 4.37 | 4.36 | 4.36 | 4.36 | -0.23% | 3,288 |
| Mar 18, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.23% | 44 |
| Mar 17, 2026 | 4.37 | 4.37 | 4.36 | 4.36 | 4.36 | -0.91% | 491 |
| Mar 16, 2026 | 4.44 | 4.44 | 4.39 | 4.40 | 4.40 | -0.90% | 1,415 |
| Mar 13, 2026 | 4.27 | 4.44 | 4.20 | 4.44 | 4.44 | -0.22% | 1,678 |
| Mar 12, 2026 | 4.30 | 4.49 | 4.30 | 4.45 | 4.45 | 4.46% | 3,440 |
| Mar 11, 2026 | 4.12 | 4.36 | 4.10 | 4.26 | 4.26 | 1.43% | 8,610 |
| Mar 10, 2026 | 4.15 | 4.20 | 4.15 | 4.20 | 4.20 | 1.20% | 372 |
| Mar 9, 2026 | 4.24 | 4.24 | 4.15 | 4.15 | 4.15 | -3.04% | 2,620 |
| Mar 6, 2026 | 4.29 | 4.29 | 4.28 | 4.28 | 4.28 | -0.47% | 671 |
| Mar 5, 2026 | 4.33 | 4.33 | 4.30 | 4.30 | 4.30 | -0.92% | 1,234 |
| Mar 4, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 1,000 |
| Mar 3, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 3,540 |