Passus S.A. (WSE:PAS)
Poland · Delayed Price · Currency is PLN 82.00
+2.00 (2.50%)
Oct 10, 2025, 5:00 PM CET
Passus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 90.00 | 94.60 | 89.00 | 90.00 | 90.00 | 0.22% | 5,294 |
| Sep 24, 2025 | 84.20 | 91.60 | 84.20 | 89.80 | 89.80 | 5.65% | 3,769 |
| Sep 23, 2025 | 87.00 | 88.80 | 83.40 | 85.00 | 85.00 | -4.92% | 3,633 |
| Sep 22, 2025 | 86.00 | 89.60 | 86.00 | 89.40 | 89.40 | 1.59% | 2,499 |
| Sep 19, 2025 | 86.00 | 91.00 | 86.00 | 88.00 | 88.00 | 1.38% | 5,448 |
| Sep 18, 2025 | 82.40 | 87.60 | 82.40 | 86.80 | 86.80 | 5.34% | 3,086 |
| Sep 17, 2025 | 81.00 | 84.80 | 78.40 | 82.40 | 82.40 | 0.98% | 2,363 |
| Sep 16, 2025 | 80.40 | 82.40 | 78.00 | 81.60 | 81.60 | 1.49% | 3,139 |
| Sep 15, 2025 | 73.80 | 83.80 | 73.80 | 80.40 | 80.40 | 10.44% | 8,011 |
| Sep 12, 2025 | 72.00 | 73.00 | 71.60 | 72.80 | 72.80 | 1.11% | 3,355 |
| Sep 11, 2025 | 68.60 | 72.00 | 68.60 | 72.00 | 72.00 | 4.96% | 6,861 |
| Sep 10, 2025 | 70.20 | 72.00 | 67.00 | 68.60 | 68.60 | -6.03% | 8,167 |
| Sep 9, 2025 | 72.00 | 73.00 | 71.00 | 73.00 | 73.00 | 0.27% | 2,205 |
| Sep 8, 2025 | 71.60 | 72.80 | 70.80 | 72.80 | 72.80 | 0.83% | 1,481 |
| Sep 5, 2025 | 73.40 | 73.60 | 71.80 | 72.20 | 72.20 | -1.90% | 1,555 |
| Sep 4, 2025 | 69.20 | 73.60 | 67.60 | 73.60 | 73.60 | 6.05% | 2,796 |
| Sep 3, 2025 | 67.40 | 69.40 | 67.40 | 69.40 | 69.40 | 0.58% | 1,380 |
| Sep 2, 2025 | 70.80 | 70.80 | 67.00 | 69.00 | 69.00 | -2.82% | 2,887 |
| Sep 1, 2025 | 72.00 | 72.60 | 68.60 | 71.00 | 71.00 | -2.47% | 3,569 |
| Aug 29, 2025 | 71.40 | 73.40 | 71.40 | 72.80 | 72.80 | -0.55% | 1,108 |
| Aug 28, 2025 | 73.60 | 73.80 | 71.20 | 73.20 | 73.20 | -0.81% | 1,064 |
| Aug 27, 2025 | 74.00 | 74.80 | 73.00 | 73.80 | 73.80 | -0.27% | 2,397 |
| Aug 26, 2025 | 74.00 | 74.00 | 70.00 | 74.00 | 74.00 | - | 2,339 |
| Aug 25, 2025 | 72.00 | 74.00 | 70.60 | 74.00 | 74.00 | 2.78% | 4,657 |
| Aug 22, 2025 | 71.40 | 74.00 | 69.40 | 72.00 | 72.00 | 0.84% | 2,960 |
| Aug 21, 2025 | 68.60 | 71.40 | 68.00 | 71.40 | 71.40 | 4.08% | 1,711 |
| Aug 20, 2025 | 69.00 | 69.00 | 67.40 | 68.60 | 68.60 | -1.72% | 1,703 |
| Aug 19, 2025 | 66.20 | 70.00 | 66.20 | 69.80 | 69.80 | 3.25% | 2,795 |
| Aug 18, 2025 | 67.60 | 67.60 | 65.80 | 67.60 | 67.60 | - | 1,317 |
| Aug 14, 2025 | 69.00 | 69.00 | 66.20 | 67.60 | 67.60 | -2.03% | 910 |
| Aug 13, 2025 | 66.20 | 69.00 | 66.20 | 69.00 | 69.00 | 2.07% | 2,197 |
| Aug 12, 2025 | 68.20 | 68.20 | 65.20 | 67.60 | 67.60 | -2.03% | 2,758 |
| Aug 11, 2025 | 68.60 | 69.80 | 67.00 | 69.00 | 69.00 | -1.15% | 1,748 |
| Aug 8, 2025 | 70.80 | 70.80 | 68.40 | 69.80 | 69.80 | -1.41% | 1,023 |
| Aug 7, 2025 | 73.00 | 74.00 | 68.40 | 70.80 | 70.80 | -3.01% | 4,993 |
| Aug 6, 2025 | 73.80 | 74.00 | 71.20 | 73.00 | 73.00 | -1.08% | 3,043 |
| Aug 5, 2025 | 71.00 | 73.80 | 70.60 | 73.80 | 73.80 | 3.65% | 1,395 |
| Aug 4, 2025 | 70.80 | 73.00 | 68.20 | 71.20 | 71.20 | -1.11% | 6,103 |
| Aug 1, 2025 | 70.00 | 74.00 | 69.00 | 72.00 | 72.00 | 5.57% | 10,135 |