Passus S.A. (WSE:PAS)
Poland · Delayed Price · Currency is PLN 170.80
+3.80 (2.28%)
Oct 16, 2026, 4:59 PM CET
Passus Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 167.00 | 173.80 | 166.60 | 170.80 | 170.80 | 2.28% | 6,136 |
| Oct 15, 2026 | 166.40 | 171.00 | 163.80 | 167.00 | 167.00 | -0.71% | 3,268 |
| Oct 14, 2026 | 162.40 | 168.20 | 159.00 | 168.20 | 168.20 | 3.70% | 7,125 |
| Oct 13, 2026 | 167.20 | 169.00 | 161.40 | 162.20 | 162.20 | -3.57% | 5,160 |
| Oct 12, 2026 | 174.00 | 174.00 | 162.40 | 168.20 | 168.20 | -3.67% | 10,980 |
| Oct 9, 2026 | 173.80 | 176.60 | 168.40 | 174.60 | 174.60 | 2.59% | 3,780 |
| Oct 8, 2026 | 177.20 | 177.20 | 170.00 | 170.20 | 170.20 | -4.38% | 4,590 |
| Oct 7, 2026 | 182.60 | 183.40 | 173.00 | 178.00 | 178.00 | -2.41% | 11,185 |
| Oct 6, 2026 | 183.00 | 185.00 | 178.00 | 182.40 | 182.40 | -0.44% | 10,912 |
| Oct 5, 2026 | 179.00 | 183.80 | 176.00 | 183.20 | 183.20 | 3.50% | 8,221 |
| Oct 2, 2026 | 173.80 | 185.00 | 170.00 | 177.00 | 177.00 | 1.72% | 12,081 |
| Oct 1, 2026 | 174.20 | 175.00 | 167.20 | 174.00 | 174.00 | 0.58% | 7,418 |
| Sep 30, 2026 | 174.40 | 178.00 | 171.20 | 173.00 | 173.00 | -0.80% | 8,629 |
| Sep 29, 2026 | 170.20 | 174.40 | 166.80 | 174.40 | 174.40 | 3.20% | 4,415 |
| Sep 28, 2026 | 165.80 | 174.00 | 162.80 | 169.00 | 169.00 | 1.93% | 6,302 |
| Sep 25, 2026 | 168.00 | 169.80 | 160.80 | 165.80 | 165.80 | -2.36% | 6,842 |
| Sep 24, 2026 | 163.60 | 171.60 | 162.00 | 169.80 | 169.80 | 4.81% | 10,865 |
| Sep 23, 2026 | 176.80 | 179.60 | 160.40 | 162.00 | 162.00 | -7.22% | 22,378 |
| Sep 22, 2026 | 178.20 | 180.00 | 171.40 | 174.60 | 174.60 | -1.69% | 11,479 |
| Sep 21, 2026 | 167.20 | 180.00 | 166.80 | 177.60 | 177.60 | 6.47% | 22,032 |
| Sep 18, 2026 | 164.60 | 168.80 | 163.60 | 166.80 | 166.80 | 1.96% | 7,806 |
| Sep 17, 2026 | 159.00 | 163.60 | 156.20 | 163.60 | 163.60 | 3.68% | 11,055 |
| Sep 16, 2026 | 148.20 | 158.80 | 147.20 | 157.80 | 157.80 | 6.48% | 11,829 |
| Sep 15, 2026 | 148.00 | 148.60 | 142.00 | 148.20 | 148.20 | 0.41% | 7,617 |
| Sep 14, 2026 | 151.00 | 151.00 | 146.60 | 147.60 | 147.60 | -2.25% | 4,211 |
| Sep 11, 2026 | 151.80 | 154.00 | 145.00 | 151.00 | 151.00 | 1.34% | 8,293 |
| Sep 10, 2026 | 147.60 | 156.00 | 147.60 | 149.00 | 149.00 | 1.36% | 15,878 |
| Sep 9, 2026 | 138.20 | 147.00 | 137.40 | 147.00 | 147.00 | 7.30% | 17,294 |
| Sep 8, 2026 | 139.00 | 139.00 | 136.60 | 137.00 | 137.00 | -0.44% | 4,080 |
| Sep 7, 2026 | 135.80 | 139.00 | 134.80 | 137.60 | 137.60 | 2.08% | 9,957 |
| Sep 4, 2026 | 137.00 | 138.00 | 133.00 | 134.80 | 134.80 | 2.90% | 7,116 |
| Sep 3, 2026 | 134.80 | 136.80 | 130.00 | 131.00 | 131.00 | -2.82% | 4,844 |
| Sep 2, 2026 | 133.60 | 137.00 | 132.60 | 134.80 | 134.80 | 0.90% | 2,169 |
| Sep 1, 2026 | 135.00 | 137.00 | 133.60 | 133.60 | 133.60 | - | 4,370 |
| Aug 31, 2026 | 135.80 | 136.00 | 132.00 | 133.60 | 133.60 | -0.45% | 3,786 |
| Aug 28, 2026 | 134.80 | 135.40 | 133.20 | 134.20 | 134.20 | 1.21% | 2,026 |
| Aug 27, 2026 | 131.60 | 134.60 | 130.40 | 132.60 | 132.60 | 0.76% | 1,407 |
| Aug 26, 2026 | 131.40 | 133.20 | 130.00 | 131.60 | 131.60 | -0.75% | 2,155 |
| Aug 25, 2026 | 136.00 | 136.00 | 131.20 | 132.60 | 132.60 | -1.78% | 3,927 |
| Aug 24, 2026 | 134.00 | 142.00 | 133.20 | 135.00 | 135.00 | 0.75% | 9,504 |
| Aug 21, 2026 | 131.40 | 134.20 | 130.20 | 134.00 | 134.00 | 3.24% | 2,644 |
| Aug 20, 2026 | 133.00 | 134.20 | 129.20 | 129.80 | 129.80 | -2.41% | 3,384 |
| Aug 19, 2026 | 129.00 | 134.00 | 128.00 | 133.00 | 133.00 | 3.10% | 4,052 |
| Aug 18, 2026 | 131.00 | 131.80 | 126.80 | 129.00 | 129.00 | -2.27% | 4,944 |
| Aug 17, 2026 | 133.80 | 134.20 | 128.00 | 132.00 | 132.00 | - | 6,625 |
| 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 |