Passus S.A. (WSE:PAS)
Poland
· Delayed Price · Currency is PLN 96.20
-1.00 (-1.03%)
At close: Dec 5, 2025
Passus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 97.60 | 98.00 | 94.60 | 96.20 | 96.20 | -1.03% | 2,480 |
| Dec 4, 2025 | 93.00 | 97.80 | 92.00 | 97.20 | 97.20 | 4.52% | 5,581 |
| Dec 3, 2025 | 95.60 | 95.60 | 92.20 | 93.00 | 93.00 | -2.52% | 3,207 |
| Dec 2, 2025 | 91.20 | 96.40 | 91.00 | 95.40 | 95.40 | 5.76% | 5,202 |
| Dec 1, 2025 | 86.60 | 91.60 | 86.00 | 90.20 | 90.20 | 2.97% | 4,196 |
| Nov 28, 2025 | 89.80 | 90.20 | 86.20 | 87.60 | 87.60 | -2.45% | 2,320 |
| Nov 27, 2025 | 90.80 | 91.60 | 89.20 | 89.80 | 89.80 | -1.10% | 2,289 |
| Nov 26, 2025 | 88.00 | 90.80 | 86.00 | 90.80 | 90.80 | 3.18% | 4,070 |
| Nov 25, 2025 | 88.80 | 88.80 | 84.20 | 88.00 | 88.00 | -1.79% | 6,831 |
| Nov 24, 2025 | 89.60 | 90.80 | 86.40 | 89.60 | 89.60 | - | 4,379 |
| Nov 21, 2025 | 83.40 | 89.60 | 82.60 | 89.60 | 89.60 | 6.16% | 7,340 |
| Nov 20, 2025 | 80.20 | 86.60 | 80.20 | 84.40 | 84.40 | 9.61% | 8,015 |
| Nov 19, 2025 | 79.00 | 79.80 | 75.20 | 77.00 | 77.00 | -2.28% | 4,738 |
| Nov 18, 2025 | 79.60 | 79.60 | 77.40 | 78.80 | 78.80 | - | 2,223 |
| Nov 17, 2025 | 78.00 | 79.00 | 77.20 | 78.80 | 78.80 | 0.77% | 1,594 |
| Nov 14, 2025 | 79.60 | 79.60 | 77.60 | 78.20 | 78.20 | -2.01% | 3,067 |
| Nov 13, 2025 | 80.00 | 80.00 | 78.40 | 79.80 | 79.80 | 2.05% | 3,720 |
| Nov 12, 2025 | 80.40 | 80.60 | 76.20 | 78.20 | 78.20 | -3.22% | 10,208 |
| Nov 10, 2025 | 81.80 | 83.40 | 80.40 | 80.80 | 80.80 | - | 1,719 |
| Nov 7, 2025 | 81.60 | 82.40 | 79.40 | 80.80 | 80.80 | -2.42% | 1,560 |
| Nov 6, 2025 | 85.60 | 85.60 | 81.60 | 82.80 | 82.80 | -3.27% | 1,291 |
| Nov 5, 2025 | 87.60 | 88.60 | 84.60 | 85.60 | 85.60 | -2.51% | 1,289 |
| Nov 4, 2025 | 87.40 | 88.00 | 86.80 | 87.80 | 87.80 | - | 590 |
| Nov 3, 2025 | 87.20 | 90.00 | 86.80 | 87.80 | 87.80 | -0.90% | 1,836 |
| Oct 31, 2025 | 87.60 | 89.00 | 87.20 | 88.60 | 88.60 | -0.45% | 700 |
| Oct 30, 2025 | 87.60 | 90.80 | 87.20 | 89.00 | 89.00 | 1.60% | 1,356 |
| Oct 29, 2025 | 86.60 | 89.60 | 86.00 | 87.60 | 87.60 | 1.62% | 3,034 |
| Oct 28, 2025 | 85.60 | 86.60 | 84.80 | 86.20 | 86.20 | 0.47% | 676 |
| Oct 27, 2025 | 85.00 | 86.80 | 84.20 | 85.80 | 85.80 | -0.23% | 1,340 |
| Oct 24, 2025 | 87.00 | 87.20 | 84.20 | 86.00 | 86.00 | -1.15% | 970 |
| Oct 23, 2025 | 90.00 | 90.20 | 85.40 | 87.00 | 87.00 | -4.19% | 2,839 |
| Oct 22, 2025 | 91.00 | 92.00 | 89.60 | 90.80 | 90.80 | -1.09% | 900 |
| Oct 21, 2025 | 86.80 | 92.00 | 85.40 | 91.80 | 91.80 | 5.76% | 3,178 |
| Oct 20, 2025 | 84.80 | 86.80 | 83.20 | 86.80 | 86.80 | 2.60% | 1,627 |
| Oct 17, 2025 | 84.60 | 84.80 | 82.00 | 84.60 | 84.60 | -0.24% | 1,171 |
| Oct 16, 2025 | 85.00 | 87.00 | 84.20 | 84.80 | 84.80 | -0.47% | 1,558 |
| Oct 15, 2025 | 79.60 | 85.60 | 79.40 | 85.20 | 85.20 | 7.04% | 3,450 |
| Oct 14, 2025 | 79.60 | 80.60 | 78.20 | 79.60 | 79.60 | -1.00% | 1,159 |
| Oct 13, 2025 | 81.60 | 83.00 | 79.40 | 80.40 | 80.40 | -1.95% | 3,918 |
| Oct 10, 2025 | 80.00 | 83.60 | 79.60 | 82.00 | 82.00 | 2.50% | 7,348 |
| Oct 9, 2025 | 85.80 | 87.00 | 79.40 | 80.00 | 80.00 | -7.19% | 6,053 |
| Oct 8, 2025 | 85.20 | 87.20 | 80.60 | 86.20 | 86.20 | -1.60% | 6,355 |
| Oct 7, 2025 | 90.00 | 90.60 | 87.00 | 87.60 | 87.60 | -3.74% | 3,230 |
| Oct 6, 2025 | 91.00 | 93.00 | 89.40 | 91.00 | 91.00 | -2.99% | 9,403 |
| Oct 3, 2025 | 95.80 | 95.80 | 92.00 | 93.80 | 93.80 | -1.68% | 2,901 |
| Oct 2, 2025 | 94.00 | 98.00 | 93.00 | 95.40 | 95.40 | 0.42% | 4,043 |
| Oct 1, 2025 | 92.00 | 99.20 | 92.00 | 95.00 | 95.00 | 3.49% | 5,063 |
| Sep 30, 2025 | 87.60 | 92.00 | 86.40 | 91.80 | 91.80 | 4.79% | 2,897 |
| Sep 29, 2025 | 87.60 | 87.60 | 84.40 | 87.60 | 87.60 | 0.69% | 2,414 |
| Sep 26, 2025 | 90.00 | 90.00 | 85.20 | 87.00 | 87.00 | -3.33% | 4,642 |
| Sep 25, 2025 | 90.00 | 94.60 | 89.00 | 90.00 | 90.00 | 0.22% | 5,294 |
| Sep 24, 2025 | 84.20 | 91.60 | 84.20 | 89.80 | 89.80 | 5.65% | 3,769 |
| Sep 23, 2025 | 87.00 | 88.80 | 83.40 | 85.00 | 85.00 | -4.92% | 3,633 |
| Sep 22, 2025 | 86.00 | 89.60 | 86.00 | 89.40 | 89.40 | 1.59% | 2,499 |
| Sep 19, 2025 | 86.00 | 91.00 | 86.00 | 88.00 | 88.00 | 1.38% | 5,448 |
| Sep 18, 2025 | 82.40 | 87.60 | 82.40 | 86.80 | 86.80 | 5.34% | 3,086 |
| Sep 17, 2025 | 81.00 | 84.80 | 78.40 | 82.40 | 82.40 | 0.98% | 2,363 |
| Sep 16, 2025 | 80.40 | 82.40 | 78.00 | 81.60 | 81.60 | 1.49% | 3,139 |
| Sep 15, 2025 | 73.80 | 83.80 | 73.80 | 80.40 | 80.40 | 10.44% | 8,011 |
| Sep 12, 2025 | 72.00 | 73.00 | 71.60 | 72.80 | 72.80 | 1.11% | 3,355 |
| Sep 11, 2025 | 68.60 | 72.00 | 68.60 | 72.00 | 72.00 | 4.96% | 6,861 |
| Sep 10, 2025 | 70.20 | 72.00 | 67.00 | 68.60 | 68.60 | -6.03% | 8,167 |
| Sep 9, 2025 | 72.00 | 73.00 | 71.00 | 73.00 | 73.00 | 0.27% | 2,205 |
| Sep 8, 2025 | 71.60 | 72.80 | 70.80 | 72.80 | 72.80 | 0.83% | 1,481 |
| Sep 5, 2025 | 73.40 | 73.60 | 71.80 | 72.20 | 72.20 | -1.90% | 1,555 |
| Sep 4, 2025 | 69.20 | 73.60 | 67.60 | 73.60 | 73.60 | 6.05% | 2,796 |
| Sep 3, 2025 | 67.40 | 69.40 | 67.40 | 69.40 | 69.40 | 0.58% | 1,380 |
| Sep 2, 2025 | 70.80 | 70.80 | 67.00 | 69.00 | 69.00 | -2.82% | 2,887 |
| Sep 1, 2025 | 72.00 | 72.60 | 68.60 | 71.00 | 71.00 | -2.47% | 3,569 |
| Aug 29, 2025 | 71.40 | 73.40 | 71.40 | 72.80 | 72.80 | -0.55% | 1,108 |
| Aug 28, 2025 | 73.60 | 73.80 | 71.20 | 73.20 | 73.20 | -0.81% | 1,064 |
| Aug 27, 2025 | 74.00 | 74.80 | 73.00 | 73.80 | 73.80 | -0.27% | 2,397 |
| Aug 26, 2025 | 74.00 | 74.00 | 70.00 | 74.00 | 74.00 | - | 2,339 |
| Aug 25, 2025 | 72.00 | 74.00 | 70.60 | 74.00 | 74.00 | 2.78% | 4,657 |
| Aug 22, 2025 | 71.40 | 74.00 | 69.40 | 72.00 | 72.00 | 0.84% | 2,960 |
| Aug 21, 2025 | 68.60 | 71.40 | 68.00 | 71.40 | 71.40 | 4.08% | 1,711 |
| Aug 20, 2025 | 69.00 | 69.00 | 67.40 | 68.60 | 68.60 | -1.72% | 1,703 |
| Aug 19, 2025 | 66.20 | 70.00 | 66.20 | 69.80 | 69.80 | 3.25% | 2,795 |
| Aug 18, 2025 | 67.60 | 67.60 | 65.80 | 67.60 | 67.60 | - | 1,317 |
| Aug 14, 2025 | 69.00 | 69.00 | 66.20 | 67.60 | 67.60 | -2.03% | 910 |
| Aug 13, 2025 | 66.20 | 69.00 | 66.20 | 69.00 | 69.00 | 2.07% | 2,197 |
| Aug 12, 2025 | 68.20 | 68.20 | 65.20 | 67.60 | 67.60 | -2.03% | 2,758 |
| Aug 11, 2025 | 68.60 | 69.80 | 67.00 | 69.00 | 69.00 | -1.15% | 1,748 |
| Aug 8, 2025 | 70.80 | 70.80 | 68.40 | 69.80 | 69.80 | -1.41% | 1,023 |
| Aug 7, 2025 | 73.00 | 74.00 | 68.40 | 70.80 | 70.80 | -3.01% | 4,993 |
| Aug 6, 2025 | 73.80 | 74.00 | 71.20 | 73.00 | 73.00 | -1.08% | 3,043 |
| Aug 5, 2025 | 71.00 | 73.80 | 70.60 | 73.80 | 73.80 | 3.65% | 1,395 |
| Aug 4, 2025 | 70.80 | 73.00 | 68.20 | 71.20 | 71.20 | -1.11% | 6,103 |
| Aug 1, 2025 | 70.00 | 74.00 | 69.00 | 72.00 | 72.00 | 5.57% | 10,135 |
| Jul 31, 2025 | 65.00 | 69.00 | 64.80 | 68.20 | 68.20 | 6.56% | 8,481 |
| Jul 30, 2025 | 61.60 | 64.40 | 61.00 | 64.00 | 64.00 | 4.58% | 5,469 |
| Jul 29, 2025 | 61.00 | 61.40 | 58.60 | 61.20 | 61.20 | -0.65% | 13,205 |
| Jul 28, 2025 | 61.80 | 62.00 | 60.00 | 61.60 | 61.60 | -1.60% | 3,816 |
| Jul 25, 2025 | 61.80 | 63.00 | 61.00 | 62.60 | 62.60 | 4.33% | 4,240 |
| Jul 24, 2025 | 68.60 | 68.60 | 59.40 | 60.00 | 60.00 | -10.45% | 22,222 |
| Jul 23, 2025 | 66.40 | 69.00 | 65.00 | 67.00 | 67.00 | 0.60% | 3,974 |
| Jul 22, 2025 | 65.60 | 68.40 | 63.40 | 66.60 | 66.60 | 2.78% | 11,140 |
| Jul 21, 2025 | 60.00 | 64.80 | 58.80 | 64.80 | 64.80 | 8.72% | 7,693 |
| Jul 18, 2025 | 58.40 | 59.60 | 58.40 | 59.60 | 59.60 | 2.05% | 764 |
| Jul 17, 2025 | 60.20 | 61.00 | 58.40 | 58.40 | 58.40 | -4.26% | 1,891 |