Passus S.A. (FRA:71X)
Germany · Delayed Price · Currency is EUR 29.60
-7.60 (-20.43%)
Last updated: Jan 30, 2026, 3:25 PM CET
Passus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 33.00 | 33.00 | 29.60 | 29.60 | 29.60 | -20.43% | - |
| Jan 29, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -4.37% | 67 |
| Jan 28, 2026 | 32.00 | 38.90 | 31.80 | 38.90 | 38.90 | 23.89% | 150 |
| Jan 27, 2026 | 31.90 | 31.90 | 31.40 | 31.40 | 31.40 | -1.26% | - |
| Jan 26, 2026 | 31.60 | 31.80 | 31.60 | 31.80 | 31.80 | -15.20% | - |
| Jan 23, 2026 | 30.90 | 37.50 | 30.30 | 37.50 | 37.50 | 22.95% | 40 |
| Jan 22, 2026 | 31.60 | 31.60 | 30.50 | 30.50 | 30.50 | -1.61% | - |
| Jan 21, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | 5.08% | - |
| Jan 20, 2026 | 30.40 | 30.40 | 29.30 | 29.50 | 29.50 | -2.32% | - |
| Jan 19, 2026 | 30.80 | 31.20 | 30.20 | 30.20 | 30.20 | -0.98% | - |
| Jan 16, 2026 | 29.70 | 30.90 | 29.70 | 30.50 | 30.50 | 5.90% | - |
| Jan 15, 2026 | 28.00 | 28.80 | 27.50 | 28.80 | 28.80 | 0.70% | - |
| Jan 14, 2026 | 29.60 | 29.60 | 28.60 | 28.60 | 28.60 | -3.70% | - |
| Jan 13, 2026 | 29.20 | 29.70 | 28.60 | 29.70 | 29.70 | 3.85% | - |
| Jan 12, 2026 | 27.10 | 28.60 | 27.10 | 28.60 | 28.60 | 7.52% | - |
| Jan 9, 2026 | 26.70 | 26.70 | 26.30 | 26.60 | 26.60 | -1.48% | - |
| Jan 8, 2026 | 27.60 | 27.70 | 27.00 | 27.00 | 27.00 | -0.37% | - |
| Jan 7, 2026 | 27.50 | 27.50 | 26.40 | 27.10 | 27.10 | -1.45% | - |
| Jan 6, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 1.85% | - |
| Jan 5, 2026 | 25.20 | 27.00 | 25.20 | 27.00 | 27.00 | 5.47% | - |
| Dec 29, 2025 | 18.60 | 26.00 | 18.55 | 25.60 | 25.60 | 38.75% | 77 |
| Dec 23, 2025 | 19.10 | 19.10 | 18.45 | 18.45 | 18.45 | -2.12% | - |
| Dec 22, 2025 | 19.55 | 19.55 | 18.85 | 18.85 | 18.85 | -2.58% | - |
| Dec 19, 2025 | 19.65 | 19.65 | 19.35 | 19.35 | 19.35 | -0.77% | - |
| Dec 18, 2025 | 19.65 | 19.65 | 19.50 | 19.50 | 19.50 | -1.52% | - |
| Dec 17, 2025 | 19.70 | 19.85 | 19.70 | 19.80 | 19.80 | 0.76% | - |
| Dec 16, 2025 | 19.75 | 19.85 | 19.65 | 19.65 | 19.65 | 0.77% | - |
| Dec 15, 2025 | 19.10 | 19.50 | 19.10 | 19.50 | 19.50 | 1.04% | - |
| Dec 12, 2025 | 19.40 | 19.40 | 19.30 | 19.30 | 19.30 | -0.26% | - |
| Dec 11, 2025 | 20.10 | 20.10 | 19.35 | 19.35 | 19.35 | -2.03% | - |
| Dec 10, 2025 | 20.50 | 20.50 | 19.75 | 19.75 | 19.75 | -4.13% | - |
| Dec 9, 2025 | 20.60 | 20.60 | 20.40 | 20.60 | 20.60 | 1.48% | - |
| Dec 8, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.49% | - |
| Dec 5, 2025 | 20.70 | 20.70 | 20.40 | 20.40 | 20.40 | -1.45% | - |
| Dec 4, 2025 | 19.80 | 20.70 | 19.80 | 20.70 | 20.70 | 4.28% | - |
| Dec 3, 2025 | 20.30 | 20.30 | 19.85 | 19.85 | 19.85 | -0.50% | - |
| Dec 2, 2025 | 19.15 | 19.95 | 19.15 | 19.95 | 19.95 | 5.56% | - |
| 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 |