Passat Société Anonyme (FRA:6JF)
Germany · Delayed Price · Currency is EUR 3.980
-0.080 (-1.97%)
At close: Dec 19, 2025
Passat Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.97% | - |
| Dec 18, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.50% | - |
| Dec 17, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.28% | - |
| Dec 16, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -0.50% | - |
| Dec 15, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -2.22% | - |
| Dec 12, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 2.78% | - |
| Dec 11, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -3.19% | - |
| Dec 10, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 3.03% | - |
| Dec 9, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -5.04% | - |
| Dec 8, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.48% | - |
| Dec 5, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | - |
| Dec 4, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | - |
| Dec 3, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | - |
| Dec 2, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 1.70% | - |
| Dec 1, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.24% | - |
| Nov 28, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.72% | - |
| Nov 27, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 5.32% | - |
| Nov 26, 2025 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.51% | - |
| Nov 25, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 3.69% | - |
| Nov 24, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -3.56% | - |
| Nov 21, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.76% | - |
| Nov 20, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.51% | - |
| Nov 19, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -4.37% | - |
| Nov 18, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 3.52% | - |
| Nov 17, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -2.45% | - |
| Nov 14, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.99% | - |
| Nov 13, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Nov 12, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Nov 11, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.25% | - |
| Nov 10, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | - |
| Nov 7, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -1.95% | - |
| Nov 6, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 1.99% | - |
| Nov 5, 2025 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | -2.42% | - |
| Nov 4, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 1.23% | - |
| Nov 3, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.49% | - |
| Oct 31, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.73% | - |
| Oct 30, 2025 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.48% | - |
| Oct 29, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 2.22% | - |
| Oct 28, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.25% | - |
| Oct 27, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 24, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Oct 23, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | 0.25% | - |
| Oct 22, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -4.04% | - |
| Oct 21, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 3.69% | - |
| Oct 20, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.22% | - |
| Oct 17, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -2.61% | - |
| Oct 16, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.24% | - |
| Oct 15, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 3.17% | - |
| Oct 14, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -5.53% | - |
| Oct 13, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.64% | - |