Passus S.A. (FRA:71X)
Germany · Delayed Price · Currency is EUR 18.90
+0.30 (1.61%)
Last updated: Dec 1, 2025, 3:29 PM CET
Passus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 18.65 | 18.90 | 18.35 | 18.90 | 18.90 | 1.61% | - |
| Nov 28, 2025 | 19.10 | 19.10 | 18.50 | 18.60 | 18.60 | -1.59% | - |
| Nov 27, 2025 | 19.30 | 19.30 | 18.90 | 18.90 | 18.90 | -1.56% | - |
| Nov 26, 2025 | 18.75 | 19.20 | 18.30 | 19.20 | 19.20 | 2.67% | - |
| Nov 25, 2025 | 19.05 | 19.05 | 18.70 | 18.70 | 18.70 | - | - |
| Nov 24, 2025 | 19.05 | 19.05 | 18.70 | 18.70 | 18.70 | 3.89% | - |
| Nov 21, 2025 | 17.90 | 18.00 | 17.65 | 18.00 | 18.00 | 1.41% | - |
| Nov 20, 2025 | 16.40 | 17.75 | 16.40 | 17.75 | 17.75 | 8.23% | - |
| Nov 19, 2025 | 16.75 | 16.75 | 16.40 | 16.40 | 16.40 | -0.30% | - |
| Nov 18, 2025 | 16.75 | 16.75 | 16.45 | 16.45 | 16.45 | -1.50% | - |
| Nov 17, 2025 | 16.65 | 16.70 | 16.65 | 16.70 | 16.70 | 0.60% | - |
| Nov 14, 2025 | 18.80 | 18.80 | 16.60 | 16.60 | 16.60 | -8.79% | 100 |
| Nov 13, 2025 | 16.85 | 18.20 | 16.85 | 18.20 | 18.20 | -20.18% | 1,440 |
| Oct 30, 2025 | 18.60 | 22.80 | 18.50 | 22.80 | 22.80 | 23.58% | 620 |
| Oct 29, 2025 | 18.35 | 18.45 | 18.35 | 18.45 | 18.45 | 1.93% | - |
| Oct 28, 2025 | 18.25 | 18.25 | 18.10 | 18.10 | 18.10 | 0.56% | - |
| Oct 27, 2025 | 18.25 | 18.25 | 18.00 | 18.00 | 18.00 | -1.91% | - |
| Oct 24, 2025 | 18.55 | 18.55 | 18.35 | 18.35 | 18.35 | -0.54% | - |
| Oct 23, 2025 | 19.30 | 19.30 | 18.45 | 18.45 | 18.45 | -4.65% | - |
| Oct 22, 2025 | 19.50 | 19.50 | 19.10 | 19.35 | 19.35 | -10.00% | - |
| Oct 21, 2025 | 18.45 | 21.50 | 18.15 | 21.50 | 21.50 | 18.78% | 100 |
| Oct 20, 2025 | 17.95 | 18.10 | 17.70 | 18.10 | 18.10 | 4.32% | - |
| Oct 17, 2025 | 17.95 | 17.95 | 17.35 | 17.35 | 17.35 | -3.61% | - |
| Oct 16, 2025 | 18.05 | 18.20 | 18.00 | 18.00 | 18.00 | 0.28% | - |
| Oct 15, 2025 | 16.80 | 17.95 | 16.80 | 17.95 | 17.95 | 8.46% | - |
| Oct 14, 2025 | 16.95 | 16.95 | 16.55 | 16.55 | 16.55 | -2.36% | - |
| Oct 13, 2025 | 17.30 | 17.30 | 16.95 | 16.95 | 16.95 | -0.59% | - |
| Oct 10, 2025 | 16.90 | 17.35 | 16.90 | 17.05 | 17.05 | -3.67% | - |
| Oct 9, 2025 | 18.25 | 18.25 | 17.70 | 17.70 | 17.70 | -3.28% | - |
| Oct 8, 2025 | 18.55 | 18.55 | 18.20 | 18.30 | 18.30 | -1.88% | - |
| Oct 7, 2025 | 19.25 | 19.25 | 18.65 | 18.65 | 18.65 | -3.37% | - |
| Oct 6, 2025 | 19.85 | 19.85 | 19.10 | 19.30 | 19.30 | -2.03% | - |
| Oct 3, 2025 | 20.20 | 20.20 | 19.70 | 19.70 | 19.70 | -1.25% | - |
| Oct 2, 2025 | 20.10 | 20.30 | 19.95 | 19.95 | 19.95 | -1.24% | - |
| Oct 1, 2025 | 19.35 | 20.20 | 19.35 | 20.20 | 20.20 | 6.32% | - |
| Sep 30, 2025 | 18.45 | 19.15 | 18.45 | 19.00 | 19.00 | 5.26% | - |
| Sep 29, 2025 | 18.35 | 18.35 | 18.05 | 18.05 | 18.05 | -1.63% | - |
| Sep 26, 2025 | 19.00 | 19.00 | 18.35 | 18.35 | 18.35 | -4.18% | - |
| Sep 25, 2025 | 18.95 | 19.30 | 18.95 | 19.15 | 19.15 | 3.79% | - |
| Sep 24, 2025 | 17.95 | 18.45 | 17.95 | 18.45 | 18.45 | 1.93% | - |
| Sep 23, 2025 | 18.90 | 18.90 | 18.10 | 18.10 | 18.10 | -1.90% | - |
| Sep 22, 2025 | 18.60 | 18.60 | 18.40 | 18.45 | 18.45 | -0.27% | - |
| Sep 19, 2025 | 18.35 | 18.55 | 18.35 | 18.50 | 18.50 | 4.82% | - |
| Sep 18, 2025 | 17.40 | 17.65 | 17.40 | 17.65 | 17.65 | 2.32% | - |
| Sep 17, 2025 | 17.25 | 17.25 | 17.00 | 17.25 | 17.25 | 0.58% | - |
| Sep 16, 2025 | 17.00 | 17.15 | 16.70 | 17.15 | 17.15 | 3.31% | - |
| Sep 15, 2025 | 15.40 | 16.75 | 15.40 | 16.60 | 16.60 | 8.50% | - |
| Sep 12, 2025 | 15.25 | 15.30 | 15.20 | 15.30 | 15.30 | 2.00% | - |
| Sep 11, 2025 | 14.45 | 15.00 | 14.45 | 15.00 | 15.00 | 4.53% | - |
| Sep 10, 2025 | 15.45 | 15.45 | 14.35 | 14.35 | 14.35 | -5.59% | - |