Passus S.A. (WSE:PAS)
Poland · Delayed Price · Currency is PLN 132.00
+3.80 (2.96%)
Aug 14, 2026, 5:01 PM CET
Passus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 130.00 | 132.20 | 128.20 | 132.00 | 132.00 | 2.96% | 7,143 |
| Aug 13, 2026 | 128.40 | 134.00 | 124.00 | 128.20 | 128.20 | 7.19% | 23,547 |
| Aug 12, 2026 | 121.40 | 121.40 | 118.80 | 119.60 | 119.60 | - | 2,318 |
| Aug 11, 2026 | 121.20 | 121.20 | 119.00 | 119.60 | 119.60 | -0.50% | 1,168 |
| Aug 10, 2026 | 121.20 | 122.00 | 118.80 | 120.20 | 120.20 | -0.66% | 2,053 |
| Aug 7, 2026 | 121.80 | 122.00 | 121.00 | 121.00 | 121.00 | - | 1,513 |
| Aug 6, 2026 | 122.60 | 123.20 | 121.00 | 121.00 | 121.00 | -1.31% | 1,916 |
| Aug 5, 2026 | 123.60 | 123.60 | 122.00 | 122.60 | 122.60 | -0.81% | 1,580 |
| Aug 4, 2026 | 124.80 | 125.00 | 122.60 | 123.60 | 123.60 | 1.15% | 2,265 |
| Aug 3, 2026 | 122.00 | 123.40 | 121.80 | 122.20 | 122.20 | 0.16% | 1,364 |
| Jul 31, 2026 | 122.80 | 123.20 | 120.00 | 122.00 | 122.00 | 0.83% | 1,381 |
| Jul 30, 2026 | 123.20 | 123.20 | 120.40 | 121.00 | 121.00 | -0.82% | 1,248 |
| Jul 29, 2026 | 122.20 | 123.00 | 120.80 | 122.00 | 122.00 | 0.16% | 1,502 |
| Jul 28, 2026 | 125.00 | 125.00 | 121.00 | 121.80 | 121.80 | -1.77% | 2,623 |
| Jul 27, 2026 | 125.60 | 126.00 | 122.80 | 124.00 | 124.00 | 1.47% | 2,632 |
| Jul 24, 2026 | 125.00 | 125.00 | 121.60 | 122.20 | 122.20 | -1.29% | 3,341 |
| Jul 23, 2026 | 122.40 | 124.80 | 119.60 | 123.80 | 123.80 | 4.92% | 5,013 |
| Jul 22, 2026 | 119.00 | 119.60 | 118.00 | 118.00 | 118.00 | - | 2,252 |
| Jul 21, 2026 | 118.80 | 119.40 | 118.00 | 118.00 | 118.00 | 0.17% | 4,027 |
| Jul 20, 2026 | 116.20 | 120.80 | 116.20 | 117.80 | 117.80 | 1.38% | 1,208 |
| Jul 17, 2026 | 119.20 | 119.20 | 116.00 | 116.20 | 116.20 | -2.35% | 1,969 |
| Jul 16, 2026 | 117.80 | 119.20 | 116.20 | 119.00 | 119.00 | 0.85% | 3,117 |
| Jul 15, 2026 | 116.60 | 118.20 | 115.20 | 118.00 | 118.00 | 1.37% | 3,292 |
| Jul 14, 2026 | 119.00 | 119.00 | 115.80 | 116.40 | 116.40 | -1.69% | 4,461 |
| Jul 13, 2026 | 119.80 | 120.80 | 118.40 | 118.40 | 118.40 | 0.68% | 2,549 |
| Jul 10, 2026 | 117.80 | 119.60 | 117.00 | 117.60 | 117.60 | 0.34% | 1,897 |
| Jul 9, 2026 | 120.00 | 120.00 | 116.80 | 117.20 | 117.20 | -2.01% | 4,510 |
| Jul 8, 2026 | 119.80 | 120.80 | 116.40 | 119.60 | 119.60 | 0.67% | 4,892 |
| Jul 7, 2026 | 122.00 | 123.60 | 118.80 | 118.80 | 118.80 | -3.41% | 2,203 |
| Jul 6, 2026 | 126.80 | 126.80 | 122.00 | 123.00 | 123.00 | -2.54% | 3,550 |
| Jul 3, 2026 | 127.80 | 128.00 | 122.20 | 126.20 | 126.20 | -0.47% | 2,862 |
| Jul 2, 2026 | 123.20 | 127.40 | 120.80 | 126.80 | 126.80 | 4.97% | 3,878 |
| Jul 1, 2026 | 120.20 | 123.20 | 119.60 | 120.80 | 120.80 | 1.34% | 3,884 |
| Jun 30, 2026 | 120.80 | 122.00 | 118.20 | 119.20 | 119.20 | -1.16% | 2,847 |
| Jun 29, 2026 | 121.20 | 128.40 | 119.00 | 120.60 | 120.60 | 0.50% | 3,876 |
| Jun 26, 2026 | 115.60 | 122.00 | 115.60 | 120.00 | 120.00 | 3.81% | 4,890 |
| Jun 25, 2026 | 116.80 | 117.40 | 115.00 | 115.60 | 115.60 | 0.35% | 1,705 |
| Jun 24, 2026 | 118.80 | 120.00 | 115.20 | 115.20 | 115.20 | -0.95% | 2,370 |
| Jun 23, 2026 | 119.20 | 119.60 | 117.40 | 118.80 | 116.30 | -0.17% | 2,114 |
| Jun 22, 2026 | 120.80 | 120.80 | 117.00 | 119.00 | 116.50 | -1.49% | 2,950 |
| Jun 19, 2026 | 117.00 | 120.80 | 111.60 | 120.80 | 118.26 | 2.55% | 19,957 |
| Jun 18, 2026 | 118.20 | 118.60 | 116.00 | 117.80 | 115.32 | 0.34% | 3,502 |
| Jun 17, 2026 | 119.60 | 119.80 | 116.80 | 117.40 | 114.93 | -1.18% | 3,188 |
| Jun 16, 2026 | 117.00 | 121.40 | 117.00 | 118.80 | 116.30 | 1.54% | 3,302 |
| Jun 15, 2026 | 119.20 | 121.60 | 117.00 | 117.00 | 114.54 | -2.17% | 4,585 |
| Jun 12, 2026 | 118.40 | 121.00 | 117.60 | 119.60 | 117.08 | 1.36% | 1,600 |
| Jun 11, 2026 | 118.20 | 120.80 | 117.60 | 118.00 | 115.52 | 0.51% | 1,372 |
| Jun 10, 2026 | 118.00 | 119.80 | 116.20 | 117.40 | 114.93 | -0.51% | 4,679 |
| Jun 9, 2026 | 121.00 | 122.40 | 118.00 | 118.00 | 115.52 | -1.17% | 1,883 |
| Jun 8, 2026 | 118.00 | 121.40 | 117.00 | 119.40 | 116.89 | 0.34% | 3,242 |