Passus S.A. (WSE:PAS)
Poland · Delayed Price · Currency is PLN 129.00
+0.50 (0.39%)
Jan 7, 2026, 5:00 PM CET
Passus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 97.60 | 98.00 | 94.60 | 96.20 | 96.20 | -1.03% | 2,480 |
| Dec 4, 2025 | 93.00 | 97.80 | 92.00 | 97.20 | 97.20 | 4.52% | 5,581 |
| Dec 3, 2025 | 95.60 | 95.60 | 92.20 | 93.00 | 93.00 | -2.52% | 3,207 |
| Dec 2, 2025 | 91.20 | 96.40 | 91.00 | 95.40 | 95.40 | 5.76% | 5,202 |
| Dec 1, 2025 | 86.60 | 91.60 | 86.00 | 90.20 | 90.20 | 2.97% | 4,196 |
| Nov 28, 2025 | 89.80 | 90.20 | 86.20 | 87.60 | 87.60 | -2.45% | 2,320 |
| Nov 27, 2025 | 90.80 | 91.60 | 89.20 | 89.80 | 89.80 | -1.10% | 2,289 |
| Nov 26, 2025 | 88.00 | 90.80 | 86.00 | 90.80 | 90.80 | 3.18% | 4,070 |
| Nov 25, 2025 | 88.80 | 88.80 | 84.20 | 88.00 | 88.00 | -1.79% | 6,831 |
| Nov 24, 2025 | 89.60 | 90.80 | 86.40 | 89.60 | 89.60 | - | 4,379 |
| Nov 21, 2025 | 83.40 | 89.60 | 82.60 | 89.60 | 89.60 | 6.16% | 7,340 |
| Nov 20, 2025 | 80.20 | 86.60 | 80.20 | 84.40 | 84.40 | 9.61% | 8,015 |
| Nov 19, 2025 | 79.00 | 79.80 | 75.20 | 77.00 | 77.00 | -2.28% | 4,738 |
| Nov 18, 2025 | 79.60 | 79.60 | 77.40 | 78.80 | 78.80 | - | 2,223 |
| Nov 17, 2025 | 78.00 | 79.00 | 77.20 | 78.80 | 78.80 | 0.77% | 1,594 |
| Nov 14, 2025 | 79.60 | 79.60 | 77.60 | 78.20 | 78.20 | -2.01% | 3,067 |
| Nov 13, 2025 | 80.00 | 80.00 | 78.40 | 79.80 | 79.80 | 2.05% | 3,720 |
| Nov 12, 2025 | 80.40 | 80.60 | 76.20 | 78.20 | 78.20 | -3.22% | 10,208 |
| Nov 10, 2025 | 81.80 | 83.40 | 80.40 | 80.80 | 80.80 | - | 1,719 |
| Nov 7, 2025 | 81.60 | 82.40 | 79.40 | 80.80 | 80.80 | -2.42% | 1,560 |
| Nov 6, 2025 | 85.60 | 85.60 | 81.60 | 82.80 | 82.80 | -3.27% | 1,291 |
| Nov 5, 2025 | 87.60 | 88.60 | 84.60 | 85.60 | 85.60 | -2.51% | 1,289 |
| Nov 4, 2025 | 87.40 | 88.00 | 86.80 | 87.80 | 87.80 | - | 590 |
| Nov 3, 2025 | 87.20 | 90.00 | 86.80 | 87.80 | 87.80 | -0.90% | 1,836 |
| Oct 31, 2025 | 87.60 | 89.00 | 87.20 | 88.60 | 88.60 | -0.45% | 700 |
| Oct 30, 2025 | 87.60 | 90.80 | 87.20 | 89.00 | 89.00 | 1.60% | 1,356 |
| Oct 29, 2025 | 86.60 | 89.60 | 86.00 | 87.60 | 87.60 | 1.62% | 3,034 |
| Oct 28, 2025 | 85.60 | 86.60 | 84.80 | 86.20 | 86.20 | 0.47% | 676 |
| Oct 27, 2025 | 85.00 | 86.80 | 84.20 | 85.80 | 85.80 | -0.23% | 1,340 |
| Oct 24, 2025 | 87.00 | 87.20 | 84.20 | 86.00 | 86.00 | -1.15% | 970 |
| Oct 23, 2025 | 90.00 | 90.20 | 85.40 | 87.00 | 87.00 | -4.19% | 2,839 |
| Oct 22, 2025 | 91.00 | 92.00 | 89.60 | 90.80 | 90.80 | -1.09% | 900 |
| Oct 21, 2025 | 86.80 | 92.00 | 85.40 | 91.80 | 91.80 | 5.76% | 3,178 |
| Oct 20, 2025 | 84.80 | 86.80 | 83.20 | 86.80 | 86.80 | 2.60% | 1,627 |