Passus S.A. (WSE:PAS)
Poland · Delayed Price · Currency is PLN 126.50
-3.50 (-2.69%)
At close: Mar 16, 2026
Passus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 127.50 | 129.50 | 123.50 | 126.50 | 126.50 | -2.69% | 8,738 |
| Mar 13, 2026 | 129.00 | 133.50 | 127.00 | 130.00 | 130.00 | -0.38% | 4,728 |
| Mar 12, 2026 | 131.50 | 133.50 | 128.00 | 130.50 | 130.50 | -1.51% | 7,248 |
| Mar 11, 2026 | 137.50 | 137.50 | 130.00 | 132.50 | 132.50 | -1.85% | 7,124 |
| Mar 10, 2026 | 134.00 | 137.50 | 123.00 | 135.00 | 135.00 | -5.26% | 50,398 |
| Mar 9, 2026 | 131.00 | 144.00 | 127.00 | 142.50 | 142.50 | 5.17% | 12,793 |
| Mar 6, 2026 | 142.50 | 143.00 | 135.50 | 135.50 | 135.50 | -4.91% | 10,054 |
| Mar 5, 2026 | 142.00 | 144.50 | 139.00 | 142.50 | 142.50 | 0.35% | 3,916 |
| Mar 4, 2026 | 138.50 | 143.50 | 137.00 | 142.00 | 142.00 | 2.53% | 5,019 |
| Mar 3, 2026 | 143.50 | 143.50 | 135.50 | 138.50 | 138.50 | -3.48% | 5,334 |
| Mar 2, 2026 | 139.50 | 144.00 | 135.50 | 143.50 | 143.50 | 2.87% | 7,904 |
| Feb 27, 2026 | 134.00 | 143.00 | 134.00 | 139.50 | 139.50 | 3.33% | 5,153 |
| Feb 26, 2026 | 136.00 | 140.00 | 133.50 | 135.00 | 135.00 | - | 4,416 |
| Feb 25, 2026 | 139.50 | 140.00 | 133.00 | 135.00 | 135.00 | -2.88% | 9,328 |
| Feb 24, 2026 | 145.00 | 145.50 | 136.00 | 139.00 | 139.00 | -3.81% | 8,705 |
| 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 |