Passat Société Anonyme (EPA:ALPAS)
France
· Delayed Price · Currency is EUR 4.900
+0.060 (1.24%)
Apr 28, 2026, 5:03 PM CET
Passat Société Anonyme Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.84 | 4.90 | 4.78 | 4.90 | 4.90 | 1.24% | 707 |
| Apr 27, 2026 | 4.86 | 4.86 | 4.76 | 4.84 | 4.84 | -1.63% | 447 |
| Apr 24, 2026 | 4.86 | 5.00 | 4.86 | 4.92 | 4.92 | -0.81% | 2,954 |
| Apr 23, 2026 | 4.88 | 4.96 | 4.86 | 4.96 | 4.96 | 1.64% | 1,561 |
| Apr 22, 2026 | 4.88 | 4.90 | 4.88 | 4.88 | 4.88 | -0.41% | 720 |
| Apr 21, 2026 | 4.88 | 4.90 | 4.78 | 4.90 | 4.90 | 0.41% | 4,560 |
| Apr 20, 2026 | 4.48 | 4.88 | 4.38 | 4.88 | 4.88 | 10.91% | 6,110 |
| Apr 17, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Apr 16, 2026 | 4.26 | 4.40 | 4.26 | 4.40 | 4.40 | 0.92% | 2,039 |
| Apr 15, 2026 | 4.32 | 4.36 | 4.30 | 4.36 | 4.36 | 0.93% | 3,175 |
| Apr 14, 2026 | 4.24 | 4.32 | 4.24 | 4.32 | 4.32 | -1.37% | 2,319 |
| Apr 13, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | 68 |
| Apr 10, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.45% | 281 |
| Apr 9, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | - | - |
| Apr 8, 2026 | 4.38 | 4.40 | 4.32 | 4.40 | 4.40 | -0.90% | 722 |
| Apr 7, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.23% | - |
| Apr 2, 2026 | 4.42 | 4.43 | 4.42 | 4.43 | 4.43 | 0.23% | 4,622 |
| Apr 1, 2026 | 4.26 | 4.42 | 4.26 | 4.42 | 4.42 | -0.23% | 56 |
| Mar 31, 2026 | 4.32 | 4.43 | 4.32 | 4.43 | 4.43 | - | 576 |
| Mar 30, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | - |
| Mar 27, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | 825 |
| Mar 26, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - | 485 |
| Mar 25, 2026 | 4.44 | 4.44 | 4.37 | 4.43 | 4.43 | 4.48% | 910 |
| Mar 24, 2026 | 4.40 | 4.44 | 4.23 | 4.24 | 4.24 | -4.07% | 1,851 |
| Mar 23, 2026 | 4.42 | 4.44 | 4.34 | 4.42 | 4.42 | 0.45% | 2,317 |
| Mar 20, 2026 | 4.36 | 4.40 | 4.36 | 4.40 | 4.40 | 0.92% | 3,956 |
| Mar 19, 2026 | 4.37 | 4.37 | 4.36 | 4.36 | 4.36 | -0.23% | 3,288 |
| Mar 18, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | 0.23% | 44 |
| Mar 17, 2026 | 4.37 | 4.37 | 4.36 | 4.36 | 4.36 | -0.91% | 491 |
| Mar 16, 2026 | 4.44 | 4.44 | 4.39 | 4.40 | 4.40 | -0.90% | 1,415 |
| Mar 13, 2026 | 4.27 | 4.44 | 4.20 | 4.44 | 4.44 | -0.22% | 1,678 |
| Mar 12, 2026 | 4.30 | 4.49 | 4.30 | 4.45 | 4.45 | 4.46% | 3,440 |
| Mar 11, 2026 | 4.12 | 4.36 | 4.10 | 4.26 | 4.26 | 1.43% | 8,610 |
| Mar 10, 2026 | 4.15 | 4.20 | 4.15 | 4.20 | 4.20 | 1.20% | 372 |
| Mar 9, 2026 | 4.24 | 4.24 | 4.15 | 4.15 | 4.15 | -3.04% | 2,620 |
| Mar 6, 2026 | 4.29 | 4.29 | 4.28 | 4.28 | 4.28 | -0.47% | 671 |
| Mar 5, 2026 | 4.33 | 4.33 | 4.30 | 4.30 | 4.30 | -0.92% | 1,234 |
| 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 |