PSAT

Passat Historical Data

Company Name Stock Ticker Symbol Market Type
Passat PSAT Euronext Ordinary Share
  Price Change Change Percent Stock Price Last Traded
0.01 0.22% 4.60 03:00:09
Open Price Low Price High Price Close Price Prev Close
4.60 4.60 4.60 4.59
more quote information »

PSAT Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.594.674.594.594320.010.22%
1 Month4.864.864.244.60922-0.26-5.35%
3 Months5.085.184.244.811,035-0.48-9.45%
6 Months5.665.964.245.101,133-1.06-18.73%
1 Year6.586.864.245.824,368-1.98-30.09%
3 Years4.048.403.425.603,7430.5613.86%
5 Years5.858.402.825.203,477-1.25-21.37%

PSAT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 18 2022 4.59 0.00 0.0% 4.59 4.59 4.59 500
Aug 17 2022 4.59 0.00 0.0% 4.60 4.67 4.59 759
Aug 16 2022 4.59 0.00 0.0% 4.59 4.59 4.59 61
Aug 15 2022 4.59 -0.01 -0.22% 4.60 4.60 4.59 328
Aug 12 2022 4.60 -0.07 -1.5% 4.59 4.60 4.59 511
Aug 11 2022 4.67 0.08 1.74% 4.59 4.67 4.59 610
Aug 10 2022 4.59 0.00 0.0% 4.59 4.59 4.52 1,836
Aug 09 2022 4.59 -0.08 -1.71% 4.67 4.67 4.59 1,359
Aug 08 2022 4.67 0.07 1.52% 4.60 4.67 4.60 1,503
Aug 05 2022 4.60 0.09 2.0% 4.60 4.60 4.60 1,350
Aug 04 2022 4.51 0.00 0.0% 4.51 4.51 4.51 0.00
Aug 03 2022 4.51 0.00 0.0% 4.52 4.52 4.24 3,772
Aug 02 2022 4.51 -0.19 -4.04% 4.52 4.52 4.51 410
Aug 01 2022 4.70 0.16 3.52% 4.70 4.70 4.56 1,218
Jul 29 2022 4.54 -0.15 -3.2% 4.48 4.54 4.45 1,402
Jul 28 2022 4.69 -0.05 -1.05% 4.73 4.73 4.60 659
Jul 27 2022 4.74 -0.04 -0.84% 4.57 4.74 4.56 398
Jul 26 2022 4.78 0.02 0.42% 4.74 4.78 4.58 350
Jul 25 2022 4.76 -0.09 -1.86% 4.75 4.76 4.75 369
Jul 22 2022 4.85 0.15 3.19% 4.86 4.86 4.85 122
Jul 21 2022 4.70 -0.02 -0.42% 4.79 4.87 4.51 614
Jul 20 2022 4.72 0.07 1.51% 4.48 4.72 4.48 24
Jul 19 2022 4.65 0.00 0.0% 4.70 4.70 4.65 386
See More Historical Prices ยป
Your Recent History
EU
PSAT
Passat
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220819 11:53:25