Passat Société Anonyme (EPA:ALPAS)
France
· Delayed Price · Currency is EUR 4.400
0.00 (0.00%)
At close: Dec 4, 2025
Passat Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.36 | 4.39 | 4.30 | 4.39 | 4.39 | -0.23% | 504 |
| Dec 4, 2025 | 4.40 | 4.51 | 4.40 | 4.40 | 4.40 | - | 13,763 |
| Dec 3, 2025 | 4.40 | 4.41 | 4.40 | 4.40 | 4.40 | - | 2,250 |
| Dec 2, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | 2,676 |
| Dec 1, 2025 | 4.35 | 4.40 | 4.35 | 4.40 | 4.40 | 1.38% | 1,982 |
| Nov 28, 2025 | 4.33 | 4.34 | 4.33 | 4.34 | 4.34 | - | 1,555 |
| Nov 27, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.91% | 5 |
| Nov 26, 2025 | 4.15 | 4.38 | 4.15 | 4.38 | 4.38 | 5.54% | 2,958 |
| Nov 25, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 1,752 |
| Nov 24, 2025 | 4.00 | 4.40 | 4.00 | 4.15 | 4.15 | 3.75% | 8,335 |
| Nov 21, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 4.00 | -3.85% | 195 |
| Nov 20, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 80 |
| Nov 19, 2025 | 4.15 | 4.16 | 4.15 | 4.16 | 4.16 | 0.24% | 2,943 |
| Nov 18, 2025 | 4.10 | 4.15 | 4.00 | 4.15 | 4.15 | -4.38% | 723 |
| Nov 17, 2025 | 4.28 | 4.34 | 3.95 | 4.34 | 4.34 | 3.33% | 2,230 |
| Nov 14, 2025 | 4.25 | 4.31 | 4.20 | 4.20 | 4.20 | -2.33% | 4,287 |
| Nov 13, 2025 | 4.26 | 4.30 | 4.26 | 4.30 | 4.30 | 1.18% | 883 |
| Nov 12, 2025 | 4.31 | 4.31 | 4.25 | 4.25 | 4.25 | - | 50 |
| Nov 11, 2025 | 4.32 | 4.32 | 4.25 | 4.25 | 4.25 | - | 163 |
| Nov 10, 2025 | 4.30 | 4.30 | 4.25 | 4.25 | 4.25 | 0.24% | 818 |
| Nov 7, 2025 | 4.30 | 4.30 | 4.24 | 4.24 | 4.24 | - | 320 |
| Nov 6, 2025 | 4.38 | 4.38 | 4.23 | 4.24 | 4.24 | -2.08% | 5,582 |
| Nov 5, 2025 | 4.27 | 4.33 | 4.27 | 4.33 | 4.33 | 1.88% | 22 |
| Nov 4, 2025 | 4.29 | 4.38 | 4.23 | 4.25 | 4.25 | -2.30% | 892 |
| Nov 3, 2025 | 4.29 | 4.36 | 4.29 | 4.35 | 4.35 | 1.40% | 637 |
| Oct 31, 2025 | 4.28 | 4.29 | 4.28 | 4.29 | 4.29 | -0.69% | 326 |
| Oct 30, 2025 | 4.35 | 4.35 | 4.29 | 4.32 | 4.32 | -0.46% | 1,472 |
| Oct 29, 2025 | 4.36 | 4.38 | 4.34 | 4.34 | 4.34 | -0.46% | 1,131 |
| Oct 28, 2025 | 4.28 | 4.36 | 4.28 | 4.36 | 4.36 | 1.87% | 1,475 |
| Oct 27, 2025 | 4.28 | 4.28 | 4.25 | 4.28 | 4.28 | 0.47% | 589 |
| Oct 24, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Oct 23, 2025 | 4.30 | 4.39 | 4.26 | 4.26 | 4.26 | - | 4,616 |
| Oct 22, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Oct 21, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -3.84% | 353 |
| Oct 20, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 3.02% | 50 |
| Oct 17, 2025 | 4.43 | 4.43 | 4.25 | 4.30 | 4.30 | -0.69% | 2,038 |
| Oct 16, 2025 | 4.28 | 4.33 | 4.28 | 4.33 | 4.33 | -2.48% | 2,853 |
| Oct 15, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | 5 |
| Oct 14, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 2.78% | 7 |
| Oct 13, 2025 | 4.37 | 4.49 | 4.26 | 4.32 | 4.32 | -5.05% | 394 |
| Oct 10, 2025 | 4.37 | 4.55 | 4.37 | 4.55 | 4.55 | -0.44% | 270 |
| Oct 9, 2025 | 4.55 | 4.57 | 4.55 | 4.57 | 4.57 | 1.11% | 315 |
| Oct 8, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.80% | 246 |
| Oct 7, 2025 | 4.50 | 4.50 | 4.44 | 4.44 | 4.44 | -1.77% | 170 |
| Oct 6, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 1.57% | 100 |
| Oct 3, 2025 | 4.60 | 4.60 | 4.45 | 4.45 | 4.45 | -0.89% | 287 |
| Oct 2, 2025 | 4.45 | 4.49 | 4.44 | 4.49 | 4.49 | 3.22% | 1,021 |
| Oct 1, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.23% | 100 |
| Sep 30, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.23% | 1,000 |
| Sep 29, 2025 | 4.42 | 4.48 | 4.35 | 4.35 | 4.35 | -1.14% | 900 |
| Sep 26, 2025 | 4.43 | 4.43 | 4.40 | 4.40 | 4.40 | -0.23% | 1,410 |
| Sep 25, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | - |
| Sep 24, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | - | - |
| Sep 23, 2025 | 4.49 | 4.49 | 4.41 | 4.41 | 4.41 | 0.23% | 152 |
| Sep 22, 2025 | 4.49 | 4.49 | 4.37 | 4.40 | 4.40 | -1.35% | 500 |
| Sep 19, 2025 | 4.42 | 4.46 | 4.42 | 4.46 | 4.46 | 0.90% | 505 |
| Sep 18, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.23% | 245 |
| Sep 17, 2025 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.23% | 40 |
| Sep 16, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -1.33% | 431 |
| Sep 15, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.90% | 257 |
| Sep 12, 2025 | 4.55 | 4.55 | 4.46 | 4.46 | 4.46 | -2.83% | 1,070 |
| Sep 11, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.88% | 10 |
| Sep 10, 2025 | 4.58 | 4.59 | 4.55 | 4.55 | 4.55 | -0.66% | 889 |
| Sep 9, 2025 | 4.59 | 4.60 | 4.26 | 4.58 | 4.58 | -0.22% | 15,185 |
| Sep 8, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - | - |
| Sep 5, 2025 | 4.57 | 4.59 | 4.57 | 4.59 | 4.59 | - | 670 |
| Sep 4, 2025 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.44% | 5 |
| Sep 3, 2025 | 4.67 | 4.67 | 4.57 | 4.57 | 4.57 | -2.56% | 2,381 |
| Sep 2, 2025 | 4.75 | 4.75 | 4.69 | 4.69 | 4.69 | -1.05% | 3,792 |
| Sep 1, 2025 | 4.76 | 4.80 | 4.73 | 4.74 | 4.74 | -0.42% | 463 |
| Aug 29, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.83% | 91 |
| Aug 28, 2025 | 4.72 | 4.80 | 4.72 | 4.80 | 4.80 | 1.69% | 346 |
| Aug 27, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | 546 |
| Aug 26, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | - | 374 |
| Aug 25, 2025 | 4.71 | 4.72 | 4.70 | 4.72 | 4.72 | -0.21% | 286 |
| Aug 22, 2025 | 4.73 | 4.73 | 4.70 | 4.73 | 4.73 | - | 216 |
| Aug 21, 2025 | 4.73 | 4.80 | 4.73 | 4.73 | 4.73 | - | 1,862 |
| Aug 20, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - | 509 |
| Aug 19, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | - | 210 |
| Aug 18, 2025 | 4.72 | 4.73 | 4.72 | 4.73 | 4.73 | 0.64% | 818 |
| Aug 15, 2025 | 4.70 | 4.74 | 4.70 | 4.70 | 4.70 | - | 1,013 |
| Aug 14, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -1.05% | 130 |
| Aug 13, 2025 | 4.76 | 4.76 | 4.75 | 4.75 | 4.75 | -1.04% | 1,759 |
| Aug 12, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.41% | 200 |
| Aug 11, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Aug 8, 2025 | 4.81 | 4.89 | 4.81 | 4.82 | 4.82 | 0.42% | 590 |
| Aug 7, 2025 | 4.81 | 4.81 | 4.80 | 4.80 | 4.80 | - | 1,335 |
| Aug 6, 2025 | 4.81 | 4.81 | 4.80 | 4.80 | 4.80 | -1.64% | 958 |
| Aug 5, 2025 | 4.83 | 4.88 | 4.81 | 4.88 | 4.88 | 1.24% | 1,546 |
| Aug 4, 2025 | 4.81 | 4.83 | 4.81 | 4.82 | 4.82 | -2.03% | 261 |
| Aug 1, 2025 | 4.85 | 4.92 | 4.85 | 4.92 | 4.92 | 1.44% | 776 |
| Jul 31, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -1.62% | 150 |
| Jul 30, 2025 | 4.94 | 4.94 | 4.81 | 4.93 | 4.93 | -0.20% | 121 |
| Jul 29, 2025 | 4.93 | 4.94 | 4.93 | 4.94 | 4.94 | 4.88% | 152 |
| Jul 28, 2025 | 4.98 | 4.98 | 4.71 | 4.71 | 4.71 | 0.21% | 1,150 |
| Jul 25, 2025 | 4.75 | 4.75 | 4.70 | 4.70 | 4.70 | -2.89% | 2,296 |
| Jul 24, 2025 | 4.98 | 4.98 | 4.84 | 4.84 | 4.84 | 0.83% | 510 |
| Jul 23, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3.00% | 491 |
| Jul 22, 2025 | 4.75 | 4.75 | 4.65 | 4.66 | 4.66 | -1.27% | 485 |
| Jul 21, 2025 | 4.73 | 4.73 | 4.72 | 4.72 | 4.72 | 1.07% | 521 |