Passat Société Anonyme (PSAT.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
As of 02:21PM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5.95 | 6.10 | 5.95 | 6.05 | 6.05 | 1,533 |
| 02 May 2024 | 5.95 | 6.10 | 5.95 | 6.00 | 6.00 | 1,606 |
| 30 Apr 2024 | 5.90 | 6.10 | 5.90 | 6.05 | 6.05 | 5,567 |
| 29 Apr 2024 | 6.10 | 6.20 | 5.90 | 6.05 | 6.05 | 9,373 |
| 26 Apr 2024 | 6.50 | 6.55 | 6.05 | 6.10 | 6.10 | 18,668 |
| 25 Apr 2024 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | 1,864 |
| 24 Apr 2024 | 6.65 | 6.70 | 6.65 | 6.70 | 6.70 | 5,328 |
| 23 Apr 2024 | 6.55 | 6.55 | 6.50 | 6.55 | 6.55 | 974 |
| 22 Apr 2024 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | 5,936 |
| 19 Apr 2024 | 6.55 | 6.70 | 6.50 | 6.70 | 6.70 | 3,457 |
| 18 Apr 2024 | 6.65 | 6.65 | 6.55 | 6.65 | 6.65 | 3,849 |
| 17 Apr 2024 | 6.60 | 6.65 | 6.55 | 6.65 | 6.65 | 5,130 |
| 16 Apr 2024 | 6.70 | 6.70 | 6.45 | 6.60 | 6.60 | 15,906 |
| 15 Apr 2024 | 6.50 | 7.15 | 6.30 | 6.65 | 6.65 | 49,762 |
| 12 Apr 2024 | 5.50 | 6.30 | 5.45 | 6.10 | 6.10 | 14,856 |
| 11 Apr 2024 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | 1,267 |
| 10 Apr 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 518 |
| 09 Apr 2024 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | 666 |
| 08 Apr 2024 | 5.45 | 5.45 | 5.35 | 5.45 | 5.45 | 1,218 |
| 05 Apr 2024 | 5.35 | 5.45 | 5.30 | 5.45 | 5.45 | 3,322 |
| 04 Apr 2024 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 1,159 |
| 03 Apr 2024 | 5.30 | 5.35 | 5.25 | 5.25 | 5.25 | 2,118 |
| 02 Apr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 828 |
| 28 Mar 2024 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | 2,000 |
| 27 Mar 2024 | 5.25 | 5.35 | 5.20 | 5.35 | 5.35 | 571 |
| 26 Mar 2024 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | 435 |
| 25 Mar 2024 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | 2,014 |
| 22 Mar 2024 | 5.20 | 5.20 | 5.15 | 5.15 | 5.15 | 529 |
| 21 Mar 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 223 |
| 20 Mar 2024 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | 2,389 |
| 19 Mar 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 18 Mar 2024 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | 410 |
| 15 Mar 2024 | 5.20 | 5.35 | 5.10 | 5.15 | 5.15 | 481 |
| 14 Mar 2024 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | 1,019 |
| 13 Mar 2024 | 5.30 | 5.35 | 5.20 | 5.20 | 5.20 | 108 |
| 12 Mar 2024 | 5.20 | 5.35 | 5.20 | 5.35 | 5.35 | 1,781 |
| 11 Mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2,258 |
| 08 Mar 2024 | 5.25 | 5.35 | 5.20 | 5.20 | 5.20 | 628 |
| 07 Mar 2024 | 5.35 | 5.35 | 5.25 | 5.30 | 5.30 | 721 |
| 06 Mar 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1,385 |
| 05 Mar 2024 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | 550 |
| 04 Mar 2024 | 5.30 | 5.30 | 5.00 | 5.20 | 5.20 | 2,376 |
| 01 Mar 2024 | 4.98 | 5.00 | 4.96 | 4.96 | 4.96 | 504 |
| 29 Feb 2024 | 5.00 | 5.05 | 4.98 | 5.05 | 5.05 | 200 |
| 28 Feb 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| 27 Feb 2024 | 5.00 | 5.00 | 4.98 | 4.98 | 4.98 | 1,957 |
| 26 Feb 2024 | 5.10 | 5.20 | 4.96 | 5.10 | 5.10 | 3,039 |
| 23 Feb 2024 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | 1,303 |
| 22 Feb 2024 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | 726 |
| 21 Feb 2024 | 5.30 | 5.45 | 5.30 | 5.30 | 5.30 | 1,798 |
| 20 Feb 2024 | 5.50 | 5.50 | 5.30 | 5.30 | 5.30 | 1,907 |
| 19 Feb 2024 | 5.60 | 5.60 | 5.30 | 5.50 | 5.50 | 1,070 |
| 16 Feb 2024 | 5.45 | 5.60 | 5.35 | 5.60 | 5.60 | 999 |
| 15 Feb 2024 | 5.60 | 5.65 | 5.60 | 5.60 | 5.60 | 1,620 |
| 14 Feb 2024 | 5.55 | 5.70 | 5.35 | 5.60 | 5.60 | 2,976 |
| 13 Feb 2024 | 5.35 | 5.80 | 5.35 | 5.45 | 5.45 | 3,200 |
| 12 Feb 2024 | 5.25 | 5.35 | 5.15 | 5.25 | 5.25 | 3,521 |
| 09 Feb 2024 | 4.94 | 5.10 | 4.86 | 5.05 | 5.05 | 16,801 |
| 08 Feb 2024 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | 485 |
| 07 Feb 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 221 |
| 06 Feb 2024 | 4.74 | 4.78 | 4.74 | 4.78 | 4.78 | 783 |
| 05 Feb 2024 | 4.74 | 4.74 | 4.66 | 4.74 | 4.74 | 1,012 |
| 02 Feb 2024 | 4.70 | 4.70 | 4.68 | 4.70 | 4.70 | 1,141 |
| 01 Feb 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | - |
| 31 Jan 2024 | 4.74 | 4.74 | 4.70 | 4.70 | 4.70 | 610 |
| 30 Jan 2024 | 4.74 | 4.74 | 4.70 | 4.70 | 4.70 | 831 |
| 29 Jan 2024 | 4.66 | 4.74 | 4.66 | 4.74 | 4.74 | 310 |
| 26 Jan 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 85 |
| 25 Jan 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 2,070 |
| 24 Jan 2024 | 4.62 | 4.66 | 4.62 | 4.64 | 4.64 | 214 |
| 23 Jan 2024 | 4.68 | 4.70 | 4.68 | 4.70 | 4.70 | 623 |
| 22 Jan 2024 | 4.64 | 4.64 | 4.60 | 4.60 | 4.60 | 1,200 |
| 19 Jan 2024 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 217 |
| 18 Jan 2024 | 4.64 | 4.64 | 4.62 | 4.62 | 4.62 | 247 |
| 17 Jan 2024 | 4.66 | 4.72 | 4.62 | 4.62 | 4.62 | 2,873 |
| 16 Jan 2024 | 4.70 | 4.70 | 4.66 | 4.66 | 4.66 | 102 |
| 15 Jan 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 875 |
| 12 Jan 2024 | 4.78 | 4.78 | 4.64 | 4.64 | 4.64 | 3,153 |
| 11 Jan 2024 | 4.64 | 4.74 | 4.64 | 4.74 | 4.74 | 900 |
| 10 Jan 2024 | 4.64 | 4.70 | 4.60 | 4.70 | 4.70 | 3,334 |
| 09 Jan 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | - |
| 08 Jan 2024 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 350 |
| 05 Jan 2024 | 4.78 | 4.78 | 4.68 | 4.68 | 4.68 | 1,137 |
| 04 Jan 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 653 |
| 03 Jan 2024 | 4.70 | 4.80 | 4.70 | 4.80 | 4.80 | 1,411 |
| 02 Jan 2024 | 4.78 | 4.80 | 4.78 | 4.80 | 4.80 | 1,269 |
| 29 Dec 2023 | 4.78 | 4.78 | 4.68 | 4.68 | 4.68 | 2,852 |
| 28 Dec 2023 | 4.78 | 4.78 | 4.70 | 4.70 | 4.70 | 695 |
| 27 Dec 2023 | 4.70 | 4.78 | 4.70 | 4.76 | 4.76 | 1,130 |
| 22 Dec 2023 | 4.70 | 4.70 | 4.60 | 4.70 | 4.70 | 2,550 |
| 21 Dec 2023 | 4.68 | 4.68 | 4.64 | 4.64 | 4.64 | 760 |
| 20 Dec 2023 | 4.70 | 4.70 | 4.68 | 4.70 | 4.70 | 3,047 |
| 19 Dec 2023 | 4.78 | 4.78 | 4.68 | 4.68 | 4.68 | 695 |
| 18 Dec 2023 | 4.68 | 4.80 | 4.66 | 4.68 | 4.68 | 4,846 |
| 15 Dec 2023 | 4.64 | 4.68 | 4.64 | 4.64 | 4.64 | 1,908 |
| 14 Dec 2023 | 4.68 | 4.68 | 4.60 | 4.60 | 4.60 | 2,250 |
| 13 Dec 2023 | 4.68 | 4.68 | 4.66 | 4.68 | 4.68 | 1,888 |
| 12 Dec 2023 | 4.52 | 4.60 | 4.52 | 4.52 | 4.52 | 2,405 |
| 11 Dec 2023 | 4.66 | 4.68 | 4.60 | 4.60 | 4.60 | 288 |
| 08 Dec 2023 | 4.54 | 4.58 | 4.52 | 4.58 | 4.58 | 718 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.