Passus S.A. (WSE:PAS)
Poland · Delayed Price · Currency is PLN 72.40
+0.40 (0.56%)
Sep 12, 2025, 3:36 PM CET
Passus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 65.00 | 69.00 | 64.80 | 68.20 | 68.20 | 6.56% | 8,481 |
| Jul 30, 2025 | 61.60 | 64.40 | 61.00 | 64.00 | 64.00 | 4.58% | 5,469 |
| Jul 29, 2025 | 61.00 | 61.40 | 58.60 | 61.20 | 61.20 | -0.65% | 13,205 |
| Jul 28, 2025 | 61.80 | 62.00 | 60.00 | 61.60 | 61.60 | -1.60% | 3,816 |
| Jul 25, 2025 | 61.80 | 63.00 | 61.00 | 62.60 | 62.60 | 4.33% | 4,240 |
| Jul 24, 2025 | 68.60 | 68.60 | 59.40 | 60.00 | 60.00 | -10.45% | 22,222 |
| Jul 23, 2025 | 66.40 | 69.00 | 65.00 | 67.00 | 67.00 | 0.60% | 3,974 |
| Jul 22, 2025 | 65.60 | 68.40 | 63.40 | 66.60 | 66.60 | 2.78% | 11,140 |
| Jul 21, 2025 | 60.00 | 64.80 | 58.80 | 64.80 | 64.80 | 8.72% | 7,693 |
| Jul 18, 2025 | 58.40 | 59.60 | 58.40 | 59.60 | 59.60 | 2.05% | 764 |
| Jul 17, 2025 | 60.20 | 61.00 | 58.40 | 58.40 | 58.40 | -4.26% | 1,891 |
| Jul 16, 2025 | 59.80 | 62.20 | 58.40 | 61.00 | 61.00 | 2.35% | 5,632 |
| Jul 15, 2025 | 57.00 | 60.40 | 57.00 | 59.60 | 59.60 | 4.20% | 2,444 |
| Jul 14, 2025 | 58.00 | 58.00 | 56.80 | 57.20 | 57.20 | -1.38% | 1,759 |
| Jul 11, 2025 | 60.00 | 60.00 | 57.00 | 58.00 | 58.00 | -3.65% | 2,223 |
| Jul 10, 2025 | 59.40 | 62.00 | 56.60 | 60.20 | 60.20 | 2.03% | 5,107 |
| Jul 9, 2025 | 59.60 | 60.40 | 58.60 | 59.00 | 59.00 | -0.67% | 1,200 |
| Jul 8, 2025 | 60.00 | 61.60 | 59.00 | 59.40 | 59.40 | -1.00% | 4,045 |
| Jul 7, 2025 | 59.60 | 61.00 | 59.00 | 60.00 | 60.00 | -2.60% | 1,924 |
| Jul 4, 2025 | 61.00 | 61.60 | 58.80 | 61.60 | 61.60 | 3.01% | 2,454 |