Passat (PSAT)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 1.70212765957 | 4.7 | 4.78 | 4.66 | 983 | 4.71382048 | DE |
| 4 | 0.06 | 1.27118644068 | 4.72 | 4.82 | 4.66 | 954 | 4.71350845 | DE |
| 12 | 0.46 | 10.6481481481 | 4.32 | 4.96 | 4.26 | 1122 | 4.73645022 | DE |
| 26 | -0.92 | -16.1403508772 | 5.7 | 5.9 | 4.26 | 1452 | 4.92447375 | DE |
| 52 | 0.1 | 2.13675213675 | 4.68 | 7.15 | 4.26 | 1943 | 5.56440622 | DE |
| 156 | -1 | -17.3010380623 | 5.78 | 7.15 | 4.06 | 1455 | 5.17992 | DE |
| 260 | -0.38 | -7.36434108527 | 5.16 | 8.3 | 3.42 | 2713 | 5.5365025 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736357400 | 4.78 | 0.06 | 1.27 | 4.78 | 4.78 | 4.78 | 242 |
| 1736271000 | 4.72 | 0.06 | 1.29 | 4.66 | 4.72 | 4.66 | 127 |
| 1736184600 | 4.66 | -0.06 | -1.27 | 4.66 | 4.72 | 4.66 | 748 |
| 1735925400 | 4.72 | 0 | 0.00 | 4.72 | 4.74 | 4.72 | 3368 |
| 1735839000 | 4.72 | 0.06 | 1.29 | 4.7 | 4.78 | 4.7 | 428 |
| 1735666200 | 4.66 | -0.14 | -2.92 | 4.8 | 4.8 | 4.66 | 4745 |
| 1735579800 | 4.8 | 0.12 | 2.56 | 4.8 | 4.8 | 4.68 | 2083 |
| 1735320600 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 0 |
| 1735061400 | 4.68 | -0.06 | -1.27 | 4.7 | 4.7 | 4.68 | 222 |
| 1734975000 | 4.74 | 0.02 | 0.42 | 4.68 | 4.74 | 4.68 | 1060 |
| 1734715800 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.68 | 678 |
| 1734629400 | 4.72 | 0 | 0.00 | 4.72 | 4.72 | 4.72 | 354 |
| 1734543000 | 4.72 | -0.1 | -2.07 | 4.8 | 4.8 | 4.72 | 39 |
| 1734456600 | 4.82 | 0.14 | 2.99 | 4.72 | 4.82 | 4.68 | 827 |
| 1734370200 | 4.68 | 0 | 0.00 | 4.7 | 4.7 | 4.68 | 411 |
| 1734111000 | 4.68 | 0 | 0.00 | 4.7 | 4.7 | 4.68 | 416 |
| 1734024600 | 4.68 | -0.04 | -0.85 | 4.72 | 4.72 | 4.68 | 470 |
| 1733938200 | 4.72 | 0.02 | 0.43 | 4.72 | 4.72 | 4.72 | 333 |
| 1733851800 | 4.7 | 0.02 | 0.43 | 4.7 | 4.7 | 4.7 | 219 |
| 1733765400 | 4.68 | -0.02 | -0.43 | 4.76 | 4.76 | 4.68 | 1074 |
| 1733506200 | 4.7 | -0.12 | -2.49 | 4.7 | 4.7 | 4.7 | 271 |
| 1733419800 | 4.82 | 0.16 | 3.43 | 4.82 | 4.82 | 4.82 | 276 |
| 1733333400 | 4.66 | -0.04 | -0.85 | 4.7 | 4.7 | 4.66 | 596 |
| 1733247000 | 4.7 | -0.16 | -3.29 | 4.74 | 4.74 | 4.66 | 6868 |
| 1733160600 | 4.86 | 0.16 | 3.40 | 4.86 | 4.86 | 4.86 | 130 |
| 1732901400 | 4.7 | -0.08 | -1.67 | 4.7 | 4.7 | 4.7 | 174 |
| 1732815000 | 4.78 | 0 | 0.00 | 4.78 | 4.78 | 4.78 | 218 |
| 1732728600 | 4.78 | 0.04 | 0.84 | 4.7 | 4.8 | 4.68 | 1104 |
| 1732642200 | 4.74 | 0.08 | 1.72 | 4.7 | 4.74 | 4.7 | 622 |
| 1732555800 | 4.66 | -0.08 | -1.69 | 4.68 | 4.68 | 4.66 | 2080 |
| 1732296600 | 4.74 | 0 | 0.00 | 4.74 | 4.76 | 4.74 | 612 |
| 1732210200 | 4.74 | -0.06 | -1.25 | 4.8 | 4.8 | 4.74 | 1620 |
| 1732123800 | 4.8 | -0.1 | -2.04 | 4.94 | 4.94 | 4.8 | 3143 |
| 1732037400 | 4.9 | -0.06 | -1.21 | 4.96 | 4.96 | 4.9 | 399 |
| 1731951000 | 4.96 | 0 | 0.00 | 4.9 | 4.96 | 4.9 | 575 |
| 1731691800 | 4.96 | 0.08 | 1.64 | 4.9 | 4.96 | 4.9 | 900 |
| 1731605400 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 332 |
| 1731519000 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1731432600 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 600 |
| 1731346200 | 4.88 | 0.14 | 2.95 | 4.74 | 4.88 | 4.74 | 814 |
| 1731087000 | 4.74 | -0.06 | -1.25 | 4.74 | 4.74 | 4.74 | 80 |
| 1731000600 | 4.8 | 0 | 0.00 | 4.78 | 4.8 | 4.74 | 752 |
| 1730914200 | 4.8 | 0.08 | 1.69 | 4.74 | 4.8 | 4.74 | 451 |
| 1730827800 | 4.72 | -0.02 | -0.42 | 4.72 | 4.72 | 4.72 | 490 |
| 1730741400 | 4.74 | -0.08 | -1.66 | 4.68 | 4.78 | 4.68 | 1298 |
| 1730482200 | 4.82 | 0 | 0.00 | 4.82 | 4.82 | 4.82 | 478 |
| 1730395800 | 4.82 | -0.02 | -0.41 | 4.84 | 4.84 | 4.68 | 501 |
| 1730309400 | 4.84 | 0.16 | 3.42 | 4.68 | 4.84 | 4.66 | 4424 |
| 1730223000 | 4.68 | 0 | 0.00 | 4.68 | 4.68 | 4.68 | 1186 |
| 1730136600 | 4.68 | -0.2 | -4.10 | 4.72 | 4.72 | 4.68 | 1866 |
| 1729873800 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 52 |
| 1729787400 | 4.88 | 0.22 | 4.72 | 4.7 | 4.88 | 4.7 | 5525 |
| 1729701000 | 4.66 | 0 | 0.00 | 4.66 | 4.66 | 4.66 | 30 |
| 1729614600 | 4.66 | 0.06 | 1.30 | 4.6 | 4.66 | 4.6 | 640 |
| 1729528200 | 4.6 | 0 | 0.00 | 4.68 | 4.7 | 4.6 | 2195 |
| 1729269000 | 4.6 | 0.1 | 2.22 | 4.58 | 4.6 | 4.58 | 297 |
| 1729182600 | 4.5 | 0.02 | 0.45 | 4.32 | 4.6 | 4.26 | 3900 |
| 1729096200 | 4.48 | -0.02 | -0.44 | 4.26 | 4.5 | 4.26 | 1881 |
| 1729009800 | 4.5 | -0.08 | -1.75 | 4.5 | 4.5 | 4.5 | 428 |
| 1728923400 | 4.58 | 0 | 0.00 | 4.58 | 4.58 | 4.58 | 738 |
| 1728664200 | 4.58 | -0.18 | -3.78 | 4.32 | 4.66 | 4.32 | 11401 |
| 1728577800 | 4.76 | 0 | 0.00 | 4.76 | 4.76 | 4.76 | 0 |
| 1728491400 | 4.76 | -0.04 | -0.83 | 4.76 | 4.76 | 4.76 | 57 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
