Passat SA ALPAS
EURONEXT · France · Commercial Services
€4.64-0.18 (-3.73%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €4.82 | +1.26% | €4.76 | €4.82 | €4.76 | 229 |
| 2026-09-29 | €4.76 | +0.42% | €4.90 | €4.90 | €4.76 | 39 |
| 2026-09-28 | €4.74 | -5.20% | €5.00 | €5.00 | €4.74 | 1.01K |
| 2026-09-25 | €5.00 | +2.04% | €4.98 | €5.00 | €4.98 | 1.07K |
| 2026-09-24 | €4.90 | +3.81% | €4.90 | €4.90 | €4.90 | 1.07K |
| 2026-09-23 | €4.72 | -4.45% | €4.94 | €4.94 | €4.72 | 3.75K |
| 2026-09-22 | €4.94 | +2.49% | €4.98 | €5.00 | €4.94 | 1.44K |
| 2026-09-21 | €4.82 | +0.42% | €4.80 | €4.82 | €4.80 | 1.21K |
| 2026-09-18 | €4.80 | 0.00% | €4.88 | €4.88 | €4.80 | 57 |
| 2026-09-17 | €4.80 | 0.00% | €4.88 | €4.88 | €4.80 | 147 |
| 2026-09-16 | €4.80 | 0.00% | €4.80 | €4.80 | €4.80 | 31 |
| 2026-09-15 | €4.80 | -2.04% | €4.88 | €4.88 | €4.80 | 576 |
| 2026-09-14 | €4.90 | -0.81% | €4.94 | €4.94 | €4.90 | 166 |
| 2026-09-11 | €4.94 | -0.80% | €4.94 | €4.94 | €4.90 | 759 |
| 2026-09-10 | €4.98 | -0.40% | €5.00 | €5.00 | €4.98 | 211 |
| 2026-09-09 | €5.00 | -1.96% | €5.00 | €5.00 | €5.00 | 100 |
| 2026-09-08 | €5.10 | +3.66% | €4.92 | €5.10 | €4.92 | 3.29K |
| 2026-09-07 | €4.92 | -0.81% | €4.96 | €4.96 | €4.92 | 103 |
| 2026-09-04 | €4.96 | 0.00% | €4.96 | €4.96 | €4.96 | 0 |
| 2026-09-03 | €4.96 | 0.00% | €4.96 | €4.96 | €4.96 | 0 |
| 2026-09-02 | €4.96 | 0.00% | €4.96 | €4.96 | €4.96 | 100 |
| 2026-09-01 | €4.96 | +2.06% | €4.96 | €4.96 | €4.96 | 899 |
| 2026-08-31 | €4.86 | +0.83% | €4.86 | €4.86 | €4.86 | 342 |
| 2026-08-28 | €4.82 | +0.42% | €4.82 | €4.82 | €4.82 | 325 |
| 2026-08-27 | €4.80 | 0.00% | €4.82 | €4.82 | €4.80 | 480 |
| 2026-08-26 | €4.80 | 0.00% | €4.80 | €4.82 | €4.80 | 1.47K |
| 2026-08-25 | €4.80 | 0.00% | €4.80 | €4.80 | €4.80 | 0 |
| 2026-08-24 | €4.80 | -3.23% | €4.96 | €4.96 | €4.80 | 1.02K |
| 2026-08-21 | €4.96 | -0.80% | €4.96 | €5.00 | €4.96 | 909 |
| 2026-08-20 | €5.00 | 0.00% | €5.00 | €5.00 | €5.00 | 0 |
| 2026-08-19 | €5.00 | 0.00% | €5.00 | €5.00 | €5.00 | 0 |
| 2026-08-18 | €5.00 | +0.40% | €4.98 | €5.00 | €4.98 | 500 |
| 2026-08-17 | €4.98 | 0.00% | €4.98 | €4.98 | €4.98 | 0 |
| 2026-08-14 | €4.98 | +1.63% | €4.96 | €4.98 | €4.96 | 115 |
| 2026-08-13 | €4.90 | -1.61% | €4.90 | €4.90 | €4.90 | 98 |
| 2026-08-12 | €4.98 | -0.40% | €4.98 | €4.98 | €4.98 | 401 |
| 2026-08-11 | €5.00 | 0.00% | €4.90 | €5.00 | €4.90 | 239 |
| 2026-08-10 | €5.00 | +2.04% | €5.00 | €5.00 | €5.00 | 1.10K |
| 2026-08-07 | €4.90 | -1.21% | €4.96 | €4.96 | €4.90 | 1.35K |
| 2026-08-06 | €4.96 | -0.80% | €5.00 | €5.00 | €4.96 | 145 |
| 2026-08-05 | €5.00 | +0.40% | €4.98 | €5.00 | €4.98 | 401 |
| 2026-08-04 | €4.98 | 0.00% | €4.96 | €4.98 | €4.96 | 8 |
| 2026-08-03 | €4.98 | 0.00% | €4.98 | €4.98 | €4.98 | 0 |
| 2026-07-31 | €4.98 | +0.40% | €4.96 | €4.98 | €4.96 | 668 |
| 2026-07-30 | €4.96 | -0.80% | €5.10 | €5.10 | €4.96 | 283 |
| 2026-07-29 | €5.00 | 0.00% | €5.00 | €5.00 | €5.00 | 600 |
| 2026-07-28 | €5.00 | -1.96% | €5.00 | €5.00 | €5.00 | 200 |
| 2026-07-27 | €5.10 | +2.00% | €5.00 | €5.10 | €5.00 | 685 |
| 2026-07-24 | €5.00 | +2.04% | €4.90 | €5.00 | €4.90 | 1.95K |
| 2026-07-23 | €4.90 | 0.00% | €4.94 | €4.94 | €4.90 | 77 |
| 2026-07-22 | €4.90 | +2.08% | €4.86 | €4.90 | €4.86 | 546 |
| 2026-07-21 | €4.80 | +0.42% | €4.78 | €4.80 | €4.78 | 250 |
| 2026-07-20 | €4.78 | -0.42% | €4.80 | €4.88 | €4.78 | 268 |
| 2026-07-17 | €4.80 | 0.00% | €4.80 | €4.80 | €4.80 | 30 |
| 2026-07-16 | €4.80 | -2.44% | €4.84 | €4.84 | €4.80 | 600 |
| 2026-07-15 | €4.92 | 0.00% | €4.92 | €4.92 | €4.92 | 0 |
| 2026-07-14 | €4.92 | 0.00% | €4.92 | €4.92 | €4.92 | 406 |
| 2026-07-13 | €4.92 | +0.82% | €4.92 | €4.92 | €4.92 | 51 |
| 2026-07-10 | €4.88 | 0.00% | €4.88 | €4.88 | €4.88 | 967 |
| 2026-07-09 | €4.88 | 0.00% | €4.88 | €4.88 | €4.88 | 478 |
| 2026-07-08 | €4.88 | +0.83% | €4.88 | €4.88 | €4.88 | 241 |
| 2026-07-07 | €4.84 | +0.41% | €4.84 | €4.84 | €4.84 | 564 |
| 2026-07-06 | €4.82 | 0.00% | €4.82 | €4.82 | €4.82 | 0 |
| 2026-07-03 | €4.82 | 0.00% | €4.82 | €4.82 | €4.82 | 0 |
| 2026-07-02 | €4.82 | +0.84% | €4.82 | €4.82 | €4.82 | 142 |
| 2026-07-01 | €4.78 | 0.00% | €4.78 | €4.78 | €4.78 | 0 |
| 2026-06-30 | €4.78 | 0.00% | €4.78 | €4.78 | €4.78 | 30 |
| 2026-06-29 | €4.78 | 0.00% | €4.78 | €4.78 | €4.78 | 435 |
| 2026-06-26 | €4.78 | -2.05% | €4.78 | €4.78 | €4.78 | 1.70K |
| 2026-06-25 | €4.88 | 0.00% | €4.88 | €4.88 | €4.88 | 40 |
| 2026-06-24 | €4.88 | +2.09% | €4.88 | €4.88 | €4.88 | 100 |
| 2026-06-23 | €4.78 | +1.70% | €4.96 | €4.96 | €4.78 | 396 |
| 2026-06-22 | €4.70 | -2.49% | €4.70 | €4.84 | €4.66 | 3.74K |
| 2026-06-19 | €4.82 | 0.00% | €4.82 | €4.82 | €4.82 | 0 |
| 2026-06-18 | €4.82 | -3.60% | €4.70 | €4.82 | €4.70 | 1.10K |
| 2026-06-17 | €5.00 | +0.81% | €5.00 | €5.00 | €5.00 | 129 |
| 2026-06-16 | €4.96 | +2.90% | €4.78 | €4.96 | €4.78 | 3.00K |
| 2026-06-15 | €4.82 | +2.99% | €4.82 | €4.86 | €4.82 | 311 |
| 2026-06-12 | €4.68 | -4.49% | €4.90 | €4.90 | €4.60 | 2.64K |
| 2026-06-11 | €4.90 | 0.00% | €4.90 | €4.90 | €4.90 | 1.84K |
| 2026-06-10 | €4.90 | -3.92% | €5.00 | €5.00 | €4.90 | 3.12K |
| 2026-06-09 | €5.10 | 0.00% | €5.00 | €5.10 | €5.00 | 675 |
| 2026-06-08 | €5.10 | -1.92% | €5.20 | €5.20 | €5.10 | 3.22K |
| 2026-06-05 | €5.20 | -0.95% | €5.20 | €5.20 | €5.20 | 371 |
| 2026-06-04 | €5.25 | +0.96% | €5.20 | €5.25 | €5.20 | 650 |
| 2026-06-03 | €5.20 | +4.42% | €5.00 | €5.25 | €5.00 | 3.62K |
| 2026-06-02 | €4.98 | -0.40% | €4.98 | €4.98 | €4.98 | 60 |
| 2026-06-01 | €5.00 | 0.00% | €5.00 | €5.00 | €5.00 | 38 |
| 2026-05-29 | €5.00 | 0.00% | €5.00 | €5.00 | €5.00 | 900 |
| 2026-05-28 | €5.00 | +1.63% | €5.00 | €5.00 | €5.00 | 17 |