Passus S.A. (WSE:PAS)
Poland · Delayed Price · Currency is PLN 121.20
+4.20 (3.59%)
May 19, 2026, 12:33 PM CET
Passus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 119.40 | 122.20 | 119.00 | 122.00 | - | 4.27% | 2,262 |
| May 18, 2026 | 110.40 | 118.80 | 110.40 | 117.00 | 117.00 | 3.54% | 9,016 |
| May 15, 2026 | 111.20 | 114.20 | 110.00 | 113.00 | 113.00 | 0.53% | 8,366 |
| May 14, 2026 | 118.20 | 119.80 | 112.20 | 112.40 | 112.40 | -4.75% | 12,996 |
| May 13, 2026 | 119.80 | 120.40 | 117.20 | 118.00 | 118.00 | -1.50% | 4,707 |
| May 12, 2026 | 118.40 | 121.00 | 118.20 | 119.80 | 119.80 | -0.17% | 4,067 |
| May 11, 2026 | 122.00 | 123.00 | 118.40 | 120.00 | 120.00 | -2.44% | 11,371 |
| May 8, 2026 | 124.20 | 129.00 | 121.60 | 123.00 | 123.00 | -0.81% | 15,418 |
| May 7, 2026 | 133.80 | 133.80 | 124.00 | 124.00 | 124.00 | -7.60% | 23,573 |
| May 6, 2026 | 130.00 | 136.00 | 129.00 | 134.20 | 134.20 | 2.44% | 5,084 |
| May 5, 2026 | 131.00 | 135.00 | 129.40 | 131.00 | 131.00 | -0.30% | 3,323 |
| May 4, 2026 | 130.20 | 132.00 | 129.00 | 131.40 | 131.40 | -0.61% | 2,365 |
| Apr 30, 2026 | 128.00 | 133.00 | 127.00 | 132.20 | 132.20 | 3.28% | 3,524 |
| Apr 29, 2026 | 130.80 | 132.20 | 125.40 | 128.00 | 128.00 | -2.14% | 4,023 |
| Apr 28, 2026 | 132.80 | 133.20 | 129.40 | 130.80 | 130.80 | -1.80% | 2,417 |
| Apr 27, 2026 | 139.00 | 139.00 | 132.00 | 133.20 | 133.20 | -3.06% | 4,585 |
| Apr 24, 2026 | 130.60 | 139.80 | 124.20 | 137.40 | 137.40 | 5.21% | 13,583 |
| Apr 23, 2026 | 133.00 | 134.00 | 128.00 | 130.60 | 130.60 | -3.26% | 7,355 |
| Apr 22, 2026 | 139.00 | 140.60 | 133.60 | 135.00 | 135.00 | -2.88% | 3,650 |
| Apr 21, 2026 | 136.60 | 141.80 | 135.80 | 139.00 | 139.00 | 1.16% | 6,571 |
| Apr 20, 2026 | 138.00 | 138.80 | 131.00 | 137.40 | 137.40 | -0.43% | 4,015 |
| Apr 17, 2026 | 135.20 | 138.00 | 134.00 | 138.00 | 138.00 | 2.68% | 3,066 |
| Apr 16, 2026 | 140.40 | 141.00 | 133.80 | 134.40 | 134.40 | -2.61% | 5,207 |
| Apr 15, 2026 | 139.80 | 143.00 | 136.80 | 138.00 | 138.00 | -0.14% | 3,862 |
| Apr 14, 2026 | 140.00 | 142.00 | 137.00 | 138.20 | 138.20 | 0.14% | 4,214 |
| Apr 13, 2026 | 134.00 | 140.80 | 131.40 | 138.00 | 138.00 | 3.92% | 4,591 |
| Apr 10, 2026 | 130.60 | 137.60 | 128.20 | 132.80 | 132.80 | 1.84% | 6,000 |
| Apr 9, 2026 | 129.60 | 130.60 | 127.20 | 130.40 | 130.40 | 0.62% | 2,113 |
| Apr 8, 2026 | 128.40 | 133.00 | 127.60 | 129.60 | 129.60 | 3.68% | 9,255 |
| Apr 7, 2026 | 130.60 | 130.60 | 124.20 | 125.00 | 125.00 | -4.58% | 3,045 |
| Apr 2, 2026 | 130.00 | 131.00 | 126.50 | 131.00 | 131.00 | -0.38% | 2,995 |
| Apr 1, 2026 | 128.50 | 134.50 | 127.00 | 131.50 | 131.50 | 2.33% | 7,973 |
| Mar 31, 2026 | 126.00 | 129.50 | 125.00 | 128.50 | 128.50 | 5.33% | 2,470 |
| Mar 30, 2026 | 123.00 | 124.00 | 118.00 | 122.00 | 122.00 | -2.40% | 6,156 |
| Mar 27, 2026 | 129.00 | 129.00 | 123.00 | 125.00 | 125.00 | -3.10% | 2,847 |
| Mar 26, 2026 | 129.00 | 130.00 | 125.00 | 129.00 | 129.00 | 1.18% | 1,697 |
| Mar 25, 2026 | 127.50 | 131.50 | 127.00 | 127.50 | 127.50 | 0.79% | 3,540 |
| Mar 24, 2026 | 132.50 | 132.50 | 123.50 | 126.50 | 126.50 | -0.78% | 4,329 |
| Mar 23, 2026 | 125.00 | 131.00 | 121.50 | 127.50 | 127.50 | -0.39% | 8,812 |
| Mar 20, 2026 | 129.50 | 134.00 | 125.00 | 128.00 | 128.00 | -2.29% | 10,362 |
| Mar 19, 2026 | 133.00 | 134.50 | 130.00 | 131.00 | 131.00 | -1.50% | 4,666 |
| Mar 18, 2026 | 131.50 | 139.00 | 131.50 | 133.00 | 133.00 | 1.14% | 9,432 |
| Mar 17, 2026 | 126.00 | 134.00 | 124.50 | 131.50 | 131.50 | 3.95% | 8,243 |
| 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% | 12,975 |
| Mar 6, 2026 | 142.50 | 143.00 | 135.50 | 135.50 | 135.50 | -4.91% | 10,054 |