Passat Société Anonyme (EPA:ALPAS)
France
· Delayed Price · Currency is EUR 4.300
-0.040 (-0.92%)
Mar 5, 2026, 11:41 AM CET
Passat Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 1,000 |
| Mar 3, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - | 3,540 |
| Mar 2, 2026 | 4.35 | 4.35 | 4.34 | 4.34 | 4.34 | -0.46% | 961 |
| Feb 27, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | 229 |
| Feb 26, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Feb 25, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 1.16% | 54 |
| Feb 24, 2026 | 4.36 | 4.36 | 4.31 | 4.31 | 4.31 | -1.37% | 1,731 |
| Feb 23, 2026 | 4.31 | 4.37 | 4.31 | 4.37 | 4.37 | 1.39% | 889 |
| Feb 20, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | 20 |
| Feb 19, 2026 | 4.31 | 4.38 | 4.31 | 4.31 | 4.31 | - | 137 |
| Feb 18, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - | 765 |
| Feb 17, 2026 | 4.40 | 4.40 | 4.31 | 4.31 | 4.31 | -2.71% | 375 |
| Feb 16, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 2.78% | 150 |
| Feb 13, 2026 | 4.39 | 4.39 | 4.30 | 4.31 | 4.31 | -2.05% | 995 |
| Feb 12, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.92% | 1,079 |
| Feb 11, 2026 | 4.39 | 4.39 | 4.25 | 4.36 | 4.36 | -0.68% | 855 |
| Feb 10, 2026 | 4.41 | 4.41 | 4.23 | 4.39 | 4.39 | -0.23% | 2,415 |
| Feb 9, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | - | 997 |
| Feb 6, 2026 | 4.40 | 4.42 | 4.40 | 4.40 | 4.40 | -0.68% | 57 |
| Feb 5, 2026 | 4.44 | 4.44 | 4.43 | 4.43 | 4.43 | - | 891 |
| Feb 4, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | 2.31% | 591 |
| Feb 3, 2026 | 4.42 | 4.42 | 4.33 | 4.33 | 4.33 | -2.48% | 256 |
| Feb 2, 2026 | 4.48 | 4.48 | 4.36 | 4.44 | 4.44 | -0.89% | 3,178 |
| Jan 30, 2026 | 4.38 | 4.48 | 4.38 | 4.48 | 4.48 | 2.75% | 2,758 |
| Jan 29, 2026 | 4.32 | 4.49 | 4.32 | 4.36 | 4.36 | -0.46% | 1,037 |
| Jan 28, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 626 |
| Jan 27, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 220 |
| Jan 26, 2026 | 4.31 | 4.38 | 4.31 | 4.38 | 4.38 | 1.86% | 983 |
| Jan 23, 2026 | 4.35 | 4.39 | 4.24 | 4.30 | 4.30 | -1.15% | 1,637 |
| Jan 22, 2026 | 4.35 | 4.40 | 4.35 | 4.35 | 4.35 | 1.16% | 1,328 |
| Jan 21, 2026 | 4.25 | 4.30 | 4.22 | 4.30 | 4.30 | - | 1,205 |
| Jan 20, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.18% | 800 |
| Jan 19, 2026 | 4.35 | 4.35 | 4.25 | 4.25 | 4.25 | -2.30% | 2,329 |
| Jan 16, 2026 | 4.40 | 4.40 | 4.35 | 4.35 | 4.35 | - | 1,864 |
| Jan 15, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Jan 14, 2026 | 4.38 | 4.40 | 4.35 | 4.35 | 4.35 | -2.25% | 2,229 |
| Jan 13, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.22% | 496 |
| Jan 12, 2026 | 4.64 | 4.64 | 4.46 | 4.46 | 4.46 | -0.89% | 3,193 |
| Jan 9, 2026 | 4.47 | 4.54 | 4.47 | 4.50 | 4.50 | 0.90% | 1,269 |
| Jan 8, 2026 | 4.45 | 4.46 | 4.45 | 4.46 | 4.46 | 0.22% | 639 |
| Jan 7, 2026 | 4.50 | 4.57 | 4.38 | 4.45 | 4.45 | -2.20% | 3,229 |
| Jan 6, 2026 | 4.42 | 4.56 | 4.40 | 4.55 | 4.55 | 4.12% | 3,782 |
| Jan 5, 2026 | 4.41 | 4.42 | 4.34 | 4.37 | 4.37 | 0.92% | 4,145 |
| Jan 2, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 1.41% | 621 |
| Dec 31, 2025 | 4.22 | 4.27 | 4.22 | 4.27 | 4.27 | - | 807 |
| Dec 30, 2025 | 4.28 | 4.28 | 4.27 | 4.27 | 4.27 | 1.43% | 450 |
| Dec 29, 2025 | 4.26 | 4.31 | 4.21 | 4.21 | 4.21 | -1.17% | 4,270 |
| Dec 24, 2025 | 4.20 | 4.26 | 4.20 | 4.26 | 4.26 | -0.93% | 1,057 |
| Dec 23, 2025 | 4.40 | 4.40 | 4.26 | 4.30 | 4.30 | -3.15% | 1,289 |
| Dec 22, 2025 | 4.45 | 4.45 | 4.44 | 4.44 | 4.44 | -0.22% | 1,334 |
| Dec 19, 2025 | 4.20 | 4.45 | 4.20 | 4.45 | 4.45 | 5.95% | 3,423 |
| Dec 18, 2025 | 4.40 | 4.40 | 4.20 | 4.20 | 4.20 | -1.64% | 1,010 |
| Dec 17, 2025 | 4.40 | 4.40 | 4.22 | 4.27 | 4.27 | 0.47% | 1,592 |
| Dec 16, 2025 | 4.20 | 4.38 | 4.20 | 4.25 | 4.25 | 1.92% | 1,067 |
| Dec 15, 2025 | 4.19 | 4.27 | 4.15 | 4.17 | 4.17 | -0.24% | 2,007 |
| Dec 12, 2025 | 4.19 | 4.19 | 4.18 | 4.18 | 4.18 | -2.11% | 470 |
| Dec 11, 2025 | 4.17 | 4.27 | 4.17 | 4.27 | 4.27 | 2.40% | 2,214 |
| Dec 10, 2025 | 4.18 | 4.19 | 4.17 | 4.17 | 4.17 | -3.02% | 1,886 |
| Dec 9, 2025 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | 3.12% | 3,670 |
| Dec 8, 2025 | 4.36 | 4.36 | 4.17 | 4.17 | 4.17 | -5.01% | 955 |
| 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 |