Passus S.A. (WSE:PAS)
Poland · Delayed Price · Currency is PLN 144.50
+2.00 (1.40%)
At close: Feb 23, 2026
Passus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 142.50 | 147.00 | 138.50 | 144.50 | 144.50 | 1.40% | 8,042 |
| Feb 20, 2026 | 146.00 | 146.00 | 140.00 | 142.50 | 142.50 | -0.35% | 3,241 |
| Feb 19, 2026 | 147.00 | 147.00 | 141.50 | 143.00 | 143.00 | -2.05% | 2,792 |
| Feb 18, 2026 | 141.50 | 148.50 | 141.00 | 146.00 | 146.00 | 3.91% | 5,000 |
| Feb 17, 2026 | 146.00 | 147.00 | 139.50 | 140.50 | 140.50 | -3.77% | 6,509 |
| Feb 16, 2026 | 146.50 | 149.50 | 144.50 | 146.00 | 146.00 | - | 10,010 |
| Feb 13, 2026 | 145.00 | 146.50 | 142.00 | 146.00 | 146.00 | -0.68% | 3,874 |
| Feb 12, 2026 | 147.00 | 147.00 | 141.50 | 147.00 | 147.00 | 1.38% | 4,086 |
| Feb 11, 2026 | 147.00 | 147.00 | 142.50 | 145.00 | 145.00 | -1.36% | 8,917 |
| Feb 10, 2026 | 140.00 | 149.50 | 138.00 | 147.00 | 147.00 | 5.76% | 15,216 |
| Feb 9, 2026 | 136.00 | 140.00 | 136.00 | 139.00 | 139.00 | 3.73% | 6,204 |
| Feb 6, 2026 | 124.50 | 135.00 | 122.50 | 134.00 | 134.00 | 5.51% | 7,675 |
| Feb 5, 2026 | 133.00 | 133.00 | 123.50 | 127.00 | 127.00 | -5.22% | 10,499 |
| Feb 4, 2026 | 140.00 | 140.00 | 132.00 | 134.00 | 134.00 | -4.29% | 5,469 |
| Feb 3, 2026 | 137.50 | 140.00 | 134.00 | 140.00 | 140.00 | 1.82% | 7,704 |
| Feb 2, 2026 | 138.00 | 138.00 | 129.00 | 137.50 | 137.50 | -0.72% | 16,463 |
| Jan 30, 2026 | 143.50 | 144.00 | 136.00 | 138.50 | 138.50 | -2.46% | 12,667 |
| Jan 29, 2026 | 147.00 | 149.00 | 142.00 | 142.00 | 142.00 | -2.74% | 10,366 |
| Jan 28, 2026 | 149.50 | 149.50 | 145.00 | 146.00 | 146.00 | -2.01% | 17,337 |
| Jan 27, 2026 | 149.50 | 149.50 | 147.00 | 149.00 | 149.00 | - | 7,177 |
| Jan 26, 2026 | 148.50 | 149.50 | 145.00 | 149.00 | 149.00 | 3.83% | 28,856 |
| Jan 23, 2026 | 144.50 | 146.00 | 141.50 | 143.50 | 143.50 | -0.69% | 3,053 |
| Jan 22, 2026 | 147.00 | 148.00 | 140.00 | 144.50 | 144.50 | -2.36% | 9,349 |
| Jan 21, 2026 | 147.50 | 148.50 | 143.00 | 148.00 | 148.00 | 4.96% | 8,060 |
| Jan 20, 2026 | 144.50 | 144.50 | 136.00 | 141.00 | 141.00 | -1.05% | 5,192 |
| Jan 19, 2026 | 142.00 | 148.00 | 139.50 | 142.50 | 142.50 | -1.38% | 6,861 |
| Jan 16, 2026 | 139.00 | 149.00 | 139.00 | 144.50 | 144.50 | 3.96% | 14,064 |
| Jan 15, 2026 | 131.00 | 139.00 | 127.00 | 139.00 | 139.00 | 6.11% | 7,660 |
| Jan 14, 2026 | 139.50 | 139.50 | 127.50 | 131.00 | 131.00 | -5.42% | 11,559 |
| Jan 13, 2026 | 140.00 | 140.00 | 132.50 | 138.50 | 138.50 | 1.47% | 16,196 |
| Jan 12, 2026 | 126.00 | 138.50 | 125.00 | 136.50 | 136.50 | 7.48% | 17,859 |
| Jan 9, 2026 | 125.00 | 128.00 | 122.00 | 127.00 | 127.00 | 1.60% | 3,747 |
| Jan 8, 2026 | 130.00 | 133.50 | 124.50 | 125.00 | 125.00 | -3.10% | 9,101 |
| Jan 7, 2026 | 127.50 | 129.00 | 120.00 | 129.00 | 129.00 | 0.39% | 12,316 |
| Jan 5, 2026 | 120.00 | 132.00 | 119.00 | 128.50 | 128.50 | 8.90% | 34,657 |
| Jan 2, 2026 | 95.80 | 118.00 | 95.00 | 118.00 | 118.00 | 25.53% | 25,432 |
| Dec 30, 2025 | 94.60 | 95.00 | 92.40 | 94.00 | 94.00 | -0.63% | 5,966 |
| Dec 29, 2025 | 87.00 | 95.00 | 86.80 | 94.60 | 94.60 | 8.74% | 6,072 |
| Dec 23, 2025 | 89.00 | 89.60 | 85.40 | 87.00 | 87.00 | -2.90% | 4,548 |
| Dec 22, 2025 | 91.40 | 91.40 | 89.00 | 89.60 | 89.60 | -1.97% | 1,739 |
| Dec 19, 2025 | 91.60 | 92.00 | 90.40 | 91.40 | 91.40 | -0.44% | 818 |
| Dec 18, 2025 | 91.20 | 92.80 | 91.00 | 91.80 | 91.80 | -0.22% | 1,473 |
| Dec 17, 2025 | 92.80 | 93.60 | 91.00 | 92.00 | 92.00 | -0.43% | 1,140 |
| Dec 16, 2025 | 93.60 | 94.20 | 92.20 | 92.40 | 92.40 | -0.22% | 1,686 |
| Dec 15, 2025 | 91.40 | 93.20 | 90.00 | 92.60 | 92.60 | 3.35% | 2,082 |
| Dec 12, 2025 | 90.20 | 92.40 | 88.00 | 89.60 | 89.60 | -1.54% | 2,479 |
| Dec 11, 2025 | 93.00 | 94.00 | 88.20 | 91.00 | 91.00 | -3.60% | 4,731 |
| Dec 10, 2025 | 97.00 | 97.00 | 91.40 | 94.40 | 94.40 | -2.07% | 4,768 |
| Dec 9, 2025 | 96.60 | 97.40 | 96.40 | 96.40 | 96.40 | -0.41% | 1,500 |
| Dec 8, 2025 | 95.00 | 97.60 | 95.00 | 96.80 | 96.80 | 0.62% | 3,738 |