Passat SA(FR:ALPAS)
€4.74-0.02 (-0.42%)
FR:ALPAS
Passat SA historical prices
€4.74
At close:-0.02 (-0.42%)
Want to see FR:ALPAS full AI Analyst Report?
Passat SA (ALPAS) Historical Prices
13 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.80 | 4.80 | 4.74 | 4.74 | 4.74 | -0.42% | 2,007 | 2.33 |
| Nov 12, 2026 | 4.70 | 4.76 | 4.70 | 4.76 | 4.76 | +1.28% | 3,214 | 3.97 |
| Nov 11, 2026 | 4.66 | 4.70 | 4.64 | 4.70 | 4.70 | +0.86% | 3,259 | 4.29 |
| Nov 10, 2026 | 4.66 | 4.66 | 4.64 | 4.66 | 4.66 | +0.43% | 236 | 0.31 |
| Nov 09, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | +0.43% | 139 | 0.18 |
| Nov 06, 2026 | 4.74 | 4.74 | 4.64 | 4.64 | 4.64 | -2.11% | 504 | 0.66 |
| Nov 05, 2026 | 4.70 | 4.74 | 4.70 | 4.74 | 4.74 | +0.85% | 328 | 0.43 |
| Nov 04, 2026 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | -0.42% | 2,662 | 3.55 |
| Nov 03, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | +2.61% | 21 | 0.03 |
| Nov 02, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | +0.88% | 520 | 0.69 |
| Oct 30, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -2.15% | 325 | 0.44 |
| Oct 29, 2026 | 4.60 | 4.66 | 4.58 | 4.66 | 4.66 | +1.30% | 729 | 0.99 |
| Oct 28, 2026 | 4.56 | 4.60 | 4.56 | 4.60 | 4.60 | +0.88% | 461 | 0.63 |
| Oct 27, 2026 | 4.58 | 4.58 | 4.56 | 4.56 | 4.56 | -0.44% | 591 | 0.81 |
| Oct 26, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.00% | 969 | 1.34 |
| Oct 23, 2026 | 4.60 | 4.66 | 4.58 | 4.58 | 4.58 | -1.72% | 575 | 0.80 |
| Oct 22, 2026 | 4.70 | 4.70 | 4.60 | 4.66 | 4.66 | -1.69% | 1,574 | 2.23 |
| Oct 21, 2026 | 4.66 | 4.74 | 4.66 | 4.74 | 4.74 | +3.49% | 973 | 1.35 |
| Oct 20, 2026 | 4.64 | 4.64 | 4.58 | 4.58 | 4.58 | -1.29% | 819 | 1.15 |
| Oct 19, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.00% | 200 | 0.28 |
| Oct 16, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | +0.43% | 37 | 0.05 |
| Oct 15, 2026 | 4.72 | 4.72 | 4.62 | 4.62 | 4.62 | 0.00% | 262 | 0.36 |
| Oct 14, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.00% | 19 | 0.03 |
| Oct 13, 2026 | 4.60 | 4.62 | 4.58 | 4.62 | 4.62 | +0.87% | 921 | 1.29 |
| Oct 12, 2026 | 4.66 | 4.66 | 4.58 | 4.58 | 4.58 | +0.44% | 1,407 | 2.04 |
| Oct 09, 2026 | 4.60 | 4.60 | 4.56 | 4.56 | 4.56 | -0.87% | 1,084 | 1.59 |
| Oct 08, 2026 | 4.52 | 4.60 | 4.50 | 4.60 | 4.60 | +1.77% | 4,521 | 7.42 |
| Oct 07, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.00% | 38 | 0.06 |
| Oct 06, 2026 | 4.46 | 4.64 | 4.46 | 4.52 | 4.52 | +1.35% | 1,022 | 1.66 |
| Oct 05, 2026 | 4.50 | 4.50 | 4.46 | 4.46 | 4.46 | -0.89% | 1,554 | 2.61 |
| Oct 02, 2026 | 4.66 | 4.66 | 4.46 | 4.50 | 4.50 | -3.02% | 2,382 | 4.21 |
| Oct 01, 2026 | 4.82 | 4.82 | 4.64 | 4.64 | 4.64 | -3.73% | 1,619 | 3.00 |
| Sep 30, 2026 | 4.76 | 4.82 | 4.76 | 4.82 | 4.82 | +1.26% | 229 | 0.43 |
| Sep 29, 2026 | 4.90 | 4.90 | 4.76 | 4.76 | 4.76 | +0.42% | 39 | 0.07 |
| Sep 28, 2026 | 5.00 | 5.00 | 4.74 | 4.74 | 4.74 | -5.20% | 1,005 | 1.92 |
| Sep 25, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | +2.04% | 1,070 | 2.12 |
| Sep 24, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | +3.81% | 1,070 | 2.16 |
| Sep 23, 2026 | 4.94 | 4.94 | 4.72 | 4.72 | 4.72 | -4.45% | 3,750 | 8.10 |
| Sep 22, 2026 | 4.98 | 5.00 | 4.94 | 4.94 | 4.94 | +2.49% | 1,439 | 3.26 |
| Sep 21, 2026 | 4.80 | 4.82 | 4.80 | 4.82 | 4.82 | +0.42% | 1,208 | 2.85 |
| Sep 18, 2026 | 4.88 | 4.88 | 4.80 | 4.80 | 4.80 | 0.00% | 57 | 0.13 |
| Sep 17, 2026 | 4.88 | 4.88 | 4.80 | 4.80 | 4.80 | 0.00% | 147 | 0.30 |
| Sep 16, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.00% | 31 | 0.06 |
| Sep 15, 2026 | 4.88 | 4.88 | 4.80 | 4.80 | 4.80 | -2.04% | 576 | 1.17 |
| Sep 14, 2026 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | -0.81% | 166 | 0.34 |
| Sep 11, 2026 | 4.94 | 4.94 | 4.90 | 4.94 | 4.94 | -0.80% | 759 | 1.44 |
| Sep 10, 2026 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | -0.40% | 211 | 0.40 |
| Sep 09, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | 100 | 0.18 |
| Sep 08, 2026 | 4.92 | 5.10 | 4.92 | 5.10 | 5.10 | +3.66% | 3,293 | 6.02 |
| Sep 07, 2026 | 4.96 | 4.96 | 4.92 | 4.92 | 4.92 | -0.81% | 103 | 0.17 |
