Passus S.A. (WSE:PAS)
Poland
· Delayed Price · Currency is PLN 130.80
-2.40 (-1.80%)
Apr 28, 2026, 5:00 PM CET
Passus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 132.80 | 133.20 | 129.40 | 130.80 | 130.80 | -1.80% | 2,417 |
| Apr 27, 2026 | 139.00 | 139.00 | 132.00 | 133.20 | 133.20 | -3.06% | 4,585 |
| Apr 24, 2026 | 130.60 | 139.80 | 124.20 | 137.40 | 137.40 | 5.21% | 13,583 |
| Apr 23, 2026 | 133.00 | 134.00 | 128.00 | 130.60 | 130.60 | -3.26% | 7,355 |
| Apr 22, 2026 | 139.00 | 140.60 | 133.60 | 135.00 | 135.00 | -2.88% | 3,650 |
| Apr 21, 2026 | 136.60 | 141.80 | 135.80 | 139.00 | 139.00 | 1.16% | 6,571 |
| Apr 20, 2026 | 138.00 | 138.80 | 131.00 | 137.40 | 137.40 | -0.43% | 4,015 |
| Apr 17, 2026 | 135.20 | 138.00 | 134.00 | 138.00 | 138.00 | 2.68% | 3,066 |
| Apr 16, 2026 | 140.40 | 141.00 | 133.80 | 134.40 | 134.40 | -2.61% | 5,207 |
| Apr 15, 2026 | 139.80 | 143.00 | 136.80 | 138.00 | 138.00 | -0.14% | 3,862 |
| Apr 14, 2026 | 140.00 | 142.00 | 137.00 | 138.20 | 138.20 | 0.14% | 4,214 |
| Apr 13, 2026 | 134.00 | 140.80 | 131.40 | 138.00 | 138.00 | 3.92% | 4,591 |
| Apr 10, 2026 | 130.60 | 137.60 | 128.20 | 132.80 | 132.80 | 1.84% | 6,000 |
| Apr 9, 2026 | 129.60 | 130.60 | 127.20 | 130.40 | 130.40 | 0.62% | 2,113 |
| Apr 8, 2026 | 128.40 | 133.00 | 127.60 | 129.60 | 129.60 | 3.68% | 9,255 |
| Apr 7, 2026 | 130.60 | 130.60 | 124.20 | 125.00 | 125.00 | -4.58% | 3,045 |
| Apr 2, 2026 | 130.00 | 131.00 | 126.50 | 131.00 | 131.00 | -0.38% | 2,995 |
| Apr 1, 2026 | 128.50 | 134.50 | 127.00 | 131.50 | 131.50 | 2.33% | 7,973 |
| Mar 31, 2026 | 126.00 | 129.50 | 125.00 | 128.50 | 128.50 | 5.33% | 2,470 |
| Mar 30, 2026 | 123.00 | 124.00 | 118.00 | 122.00 | 122.00 | -2.40% | 6,156 |
| Mar 27, 2026 | 129.00 | 129.00 | 123.00 | 125.00 | 125.00 | -3.10% | 2,847 |
| Mar 26, 2026 | 129.00 | 130.00 | 125.00 | 129.00 | 129.00 | 1.18% | 1,697 |
| Mar 25, 2026 | 127.50 | 131.50 | 127.00 | 127.50 | 127.50 | 0.79% | 3,540 |
| Mar 24, 2026 | 132.50 | 132.50 | 123.50 | 126.50 | 126.50 | -0.78% | 4,329 |
| Mar 23, 2026 | 125.00 | 131.00 | 121.50 | 127.50 | 127.50 | -0.39% | 8,812 |
| Mar 20, 2026 | 129.50 | 134.00 | 125.00 | 128.00 | 128.00 | -2.29% | 10,362 |
| Mar 19, 2026 | 133.00 | 134.50 | 130.00 | 131.00 | 131.00 | -1.50% | 4,666 |
| Mar 18, 2026 | 131.50 | 139.00 | 131.50 | 133.00 | 133.00 | 1.14% | 9,432 |
| Mar 17, 2026 | 126.00 | 134.00 | 124.50 | 131.50 | 131.50 | 3.95% | 8,243 |
| Mar 16, 2026 | 127.50 | 129.50 | 123.50 | 126.50 | 126.50 | -2.69% | 8,738 |
| Mar 13, 2026 | 129.00 | 133.50 | 127.00 | 130.00 | 130.00 | -0.38% | 4,728 |
| Mar 12, 2026 | 131.50 | 133.50 | 128.00 | 130.50 | 130.50 | -1.51% | 7,248 |
| Mar 11, 2026 | 137.50 | 137.50 | 130.00 | 132.50 | 132.50 | -1.85% | 7,124 |
| Mar 10, 2026 | 134.00 | 137.50 | 123.00 | 135.00 | 135.00 | -5.26% | 50,398 |
| Mar 9, 2026 | 131.00 | 144.00 | 127.00 | 142.50 | 142.50 | 5.17% | 12,975 |
| Mar 6, 2026 | 142.50 | 143.00 | 135.50 | 135.50 | 135.50 | -4.91% | 10,054 |
| Mar 5, 2026 | 142.00 | 144.50 | 139.00 | 142.50 | 142.50 | 0.35% | 3,916 |
| Mar 4, 2026 | 138.50 | 143.50 | 137.00 | 142.00 | 142.00 | 2.53% | 5,019 |
| Mar 3, 2026 | 143.50 | 143.50 | 135.50 | 138.50 | 138.50 | -3.48% | 5,334 |
| Mar 2, 2026 | 139.50 | 144.00 | 135.50 | 143.50 | 143.50 | 2.87% | 7,904 |
| Feb 27, 2026 | 134.00 | 143.00 | 134.00 | 139.50 | 139.50 | 3.33% | 5,153 |
| Feb 26, 2026 | 136.00 | 140.00 | 133.50 | 135.00 | 135.00 | - | 4,416 |
| Feb 25, 2026 | 139.50 | 140.00 | 133.00 | 135.00 | 135.00 | -2.88% | 9,328 |
| Feb 24, 2026 | 145.00 | 145.50 | 136.00 | 139.00 | 139.00 | -3.81% | 8,705 |
| Feb 23, 2026 | 142.50 | 147.00 | 138.50 | 144.50 | 144.50 | 1.40% | 8,042 |
| Feb 20, 2026 | 146.00 | 146.00 | 140.00 | 142.50 | 142.50 | -0.35% | 3,241 |
| Feb 19, 2026 | 147.00 | 147.00 | 141.50 | 143.00 | 143.00 | -2.05% | 2,792 |
| Feb 18, 2026 | 141.50 | 148.50 | 141.00 | 146.00 | 146.00 | 3.91% | 5,000 |
| Feb 17, 2026 | 146.00 | 147.00 | 139.50 | 140.50 | 140.50 | -3.77% | 6,509 |
| Feb 16, 2026 | 146.50 | 149.50 | 144.50 | 146.00 | 146.00 | - | 10,010 |
| Feb 13, 2026 | 145.00 | 146.50 | 142.00 | 146.00 | 146.00 | -0.68% | 3,874 |
| Feb 12, 2026 | 147.00 | 147.00 | 141.50 | 147.00 | 147.00 | 1.38% | 4,086 |
| Feb 11, 2026 | 147.00 | 147.00 | 142.50 | 145.00 | 145.00 | -1.36% | 8,917 |
| Feb 10, 2026 | 140.00 | 149.50 | 138.00 | 147.00 | 147.00 | 5.76% | 15,216 |
| Feb 9, 2026 | 136.00 | 140.00 | 136.00 | 139.00 | 139.00 | 3.73% | 6,204 |
| Feb 6, 2026 | 124.50 | 135.00 | 122.50 | 134.00 | 134.00 | 5.51% | 7,675 |
| Feb 5, 2026 | 133.00 | 133.00 | 123.50 | 127.00 | 127.00 | -5.22% | 10,499 |
| Feb 4, 2026 | 140.00 | 140.00 | 132.00 | 134.00 | 134.00 | -4.29% | 5,469 |
| Feb 3, 2026 | 137.50 | 140.00 | 134.00 | 140.00 | 140.00 | 1.82% | 7,704 |
| Feb 2, 2026 | 138.00 | 138.00 | 129.00 | 137.50 | 137.50 | -0.72% | 16,463 |
| Jan 30, 2026 | 143.50 | 144.00 | 136.00 | 138.50 | 138.50 | -2.46% | 12,667 |
| Jan 29, 2026 | 147.00 | 149.00 | 142.00 | 142.00 | 142.00 | -2.74% | 10,366 |
| Jan 28, 2026 | 149.50 | 149.50 | 145.00 | 146.00 | 146.00 | -2.01% | 17,337 |
| Jan 27, 2026 | 149.50 | 149.50 | 147.00 | 149.00 | 149.00 | - | 7,177 |
| Jan 26, 2026 | 148.50 | 149.50 | 145.00 | 149.00 | 149.00 | 3.83% | 28,856 |
| Jan 23, 2026 | 144.50 | 146.00 | 141.50 | 143.50 | 143.50 | -0.69% | 3,053 |
| Jan 22, 2026 | 147.00 | 148.00 | 140.00 | 144.50 | 144.50 | -2.36% | 9,349 |
| Jan 21, 2026 | 147.50 | 148.50 | 143.00 | 148.00 | 148.00 | 4.96% | 8,060 |
| Jan 20, 2026 | 144.50 | 144.50 | 136.00 | 141.00 | 141.00 | -1.05% | 5,192 |
| Jan 19, 2026 | 142.00 | 148.00 | 139.50 | 142.50 | 142.50 | -1.38% | 6,861 |
| Jan 16, 2026 | 139.00 | 149.00 | 139.00 | 144.50 | 144.50 | 3.96% | 14,064 |
| Jan 15, 2026 | 131.00 | 139.00 | 127.00 | 139.00 | 139.00 | 6.11% | 7,660 |
| Jan 14, 2026 | 139.50 | 139.50 | 127.50 | 131.00 | 131.00 | -5.42% | 11,559 |
| Jan 13, 2026 | 140.00 | 140.00 | 132.50 | 138.50 | 138.50 | 1.47% | 16,196 |
| Jan 12, 2026 | 126.00 | 138.50 | 125.00 | 136.50 | 136.50 | 7.48% | 17,859 |
| Jan 9, 2026 | 125.00 | 128.00 | 122.00 | 127.00 | 127.00 | 1.60% | 3,747 |
| Jan 8, 2026 | 130.00 | 133.50 | 124.50 | 125.00 | 125.00 | -3.10% | 9,101 |
| Jan 7, 2026 | 127.50 | 129.00 | 120.00 | 129.00 | 129.00 | 0.39% | 12,316 |
| Jan 5, 2026 | 120.00 | 132.00 | 119.00 | 128.50 | 128.50 | 8.90% | 34,657 |
| Jan 2, 2026 | 95.80 | 118.00 | 95.00 | 118.00 | 118.00 | 25.53% | 25,432 |
| Dec 30, 2025 | 94.60 | 95.00 | 92.40 | 94.00 | 94.00 | -0.63% | 5,966 |
| Dec 29, 2025 | 87.00 | 95.00 | 86.80 | 94.60 | 94.60 | 8.74% | 6,072 |
| Dec 23, 2025 | 89.00 | 89.60 | 85.40 | 87.00 | 87.00 | -2.90% | 4,548 |
| Dec 22, 2025 | 91.40 | 91.40 | 89.00 | 89.60 | 89.60 | -1.97% | 1,739 |
| Dec 19, 2025 | 91.60 | 92.00 | 90.40 | 91.40 | 91.40 | -0.44% | 818 |
| Dec 18, 2025 | 91.20 | 92.80 | 91.00 | 91.80 | 91.80 | -0.22% | 1,473 |
| Dec 17, 2025 | 92.80 | 93.60 | 91.00 | 92.00 | 92.00 | -0.43% | 1,140 |
| Dec 16, 2025 | 93.60 | 94.20 | 92.20 | 92.40 | 92.40 | -0.22% | 1,686 |
| Dec 15, 2025 | 91.40 | 93.20 | 90.00 | 92.60 | 92.60 | 3.35% | 2,082 |
| Dec 12, 2025 | 90.20 | 92.40 | 88.00 | 89.60 | 89.60 | -1.54% | 2,479 |
| Dec 11, 2025 | 93.00 | 94.00 | 88.20 | 91.00 | 91.00 | -3.60% | 4,731 |
| Dec 10, 2025 | 97.00 | 97.00 | 91.40 | 94.40 | 94.40 | -2.07% | 4,768 |
| Dec 9, 2025 | 96.60 | 97.40 | 96.40 | 96.40 | 96.40 | -0.41% | 1,500 |
| Dec 8, 2025 | 95.00 | 97.60 | 95.00 | 96.80 | 96.80 | 0.62% | 3,738 |
| 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 |