Passus S.A. (WSE:PAS)
Poland · Delayed Price · Currency is PLN 96.20
-1.00 (-1.03%)
At close: Dec 5, 2025
Passus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 84.60 | 84.80 | 82.00 | 84.60 | 84.60 | -0.24% | 1,171 |
| Oct 16, 2025 | 85.00 | 87.00 | 84.20 | 84.80 | 84.80 | -0.47% | 1,558 |
| Oct 15, 2025 | 79.60 | 85.60 | 79.40 | 85.20 | 85.20 | 7.04% | 3,450 |
| Oct 14, 2025 | 79.60 | 80.60 | 78.20 | 79.60 | 79.60 | -1.00% | 1,159 |
| Oct 13, 2025 | 81.60 | 83.00 | 79.40 | 80.40 | 80.40 | -1.95% | 3,918 |
| Oct 10, 2025 | 80.00 | 83.60 | 79.60 | 82.00 | 82.00 | 2.50% | 7,348 |
| Oct 9, 2025 | 85.80 | 87.00 | 79.40 | 80.00 | 80.00 | -7.19% | 6,053 |
| Oct 8, 2025 | 85.20 | 87.20 | 80.60 | 86.20 | 86.20 | -1.60% | 6,355 |
| Oct 7, 2025 | 90.00 | 90.60 | 87.00 | 87.60 | 87.60 | -3.74% | 3,230 |
| Oct 6, 2025 | 91.00 | 93.00 | 89.40 | 91.00 | 91.00 | -2.99% | 9,403 |
| Oct 3, 2025 | 95.80 | 95.80 | 92.00 | 93.80 | 93.80 | -1.68% | 2,901 |
| Oct 2, 2025 | 94.00 | 98.00 | 93.00 | 95.40 | 95.40 | 0.42% | 4,043 |
| Oct 1, 2025 | 92.00 | 99.20 | 92.00 | 95.00 | 95.00 | 3.49% | 5,063 |
| Sep 30, 2025 | 87.60 | 92.00 | 86.40 | 91.80 | 91.80 | 4.79% | 2,897 |
| Sep 29, 2025 | 87.60 | 87.60 | 84.40 | 87.60 | 87.60 | 0.69% | 2,414 |
| Sep 26, 2025 | 90.00 | 90.00 | 85.20 | 87.00 | 87.00 | -3.33% | 4,642 |