Precia S.A. (EPA:ALPM)
France flag France · Delayed Price · Currency is EUR
28.20
-0.40 (-1.40%)
Sep 26, 2025, 5:35 PM CET

Precia Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202528.4028.4026.1028.2028.20-1.40%3,497
Sep 25, 202529.0029.0028.6028.6028.60-1.38%764
Sep 24, 202528.6029.0028.6029.0029.001.75%262
Sep 23, 202528.3028.5028.0028.5028.502.15%805
Sep 22, 202526.9027.9026.9027.9027.90-31
Sep 19, 202527.5028.2026.9027.9027.90-0.36%952
Sep 18, 202528.0028.0028.0028.0028.00-56
Sep 17, 202527.2028.0027.2028.0028.002.19%225
Sep 16, 202527.7027.7027.4027.4027.40-1.08%68
Sep 15, 202527.7027.7027.6027.7027.70-45
Sep 12, 202526.9027.7026.9027.7027.701.47%101
Sep 11, 202527.0027.3027.0027.3027.30-187
Sep 10, 202527.3027.3027.3027.3027.30-100
Sep 9, 202526.9027.3026.8027.3027.30-266
Sep 8, 202526.8027.4026.8027.3027.30-899
Sep 5, 202527.4027.4026.7027.3027.300.37%85
Sep 4, 202527.0027.2027.0027.2027.200.37%51
Sep 3, 202526.7027.5026.7027.1027.100.37%185
Sep 2, 202526.9027.2026.6027.0027.00-0.74%279
Sep 1, 202526.7027.7026.4027.2027.201.49%483
Aug 29, 202527.1027.1026.5026.8026.800.37%658
Aug 28, 202527.0027.3026.3026.7026.70-1.11%1,398
Aug 27, 202528.1028.2025.8027.0027.00-4.26%3,499
Aug 26, 202528.8028.8028.2028.2028.20-2.08%223
Aug 25, 202528.2028.8028.2028.8028.802.49%78
Aug 22, 202528.6028.6028.1028.1028.10-3.44%174
Aug 21, 202528.6029.1028.6029.1029.10-18
Aug 20, 202529.0029.1029.0029.1029.101.75%9
Aug 19, 202529.1029.1028.6028.6028.602.14%237
Aug 18, 202528.5028.5028.0028.0028.00-0.36%90
Aug 15, 202528.1028.5028.1028.1028.100.36%236
Aug 14, 202528.0028.3028.0028.0028.000.36%232
Aug 13, 202528.2028.2027.9027.9027.90-3.13%501
Aug 12, 202529.2029.2027.7028.8028.80-1.37%378
Aug 11, 202528.7029.2028.5029.2029.201.74%60
Aug 8, 202528.8028.8028.7028.7028.700.35%69
Aug 7, 202528.5029.3027.8028.6028.600.35%907
Aug 6, 202528.9029.5028.5028.5028.500.71%52
Aug 5, 202529.0029.0028.3028.3028.30-2.08%208
Aug 4, 202529.5029.5028.4028.9028.90-0.34%10,447
Aug 1, 202529.4029.4029.0029.0029.001.75%23
Jul 31, 202528.6029.1028.5028.5028.50-2.06%175
Jul 30, 202529.5029.6029.0029.1029.10-1.02%41
Jul 29, 202529.8029.8029.1029.4029.40-1.34%3,394
Jul 28, 202529.8029.8028.9029.8029.803.83%894
Jul 25, 202528.9029.8028.7028.7028.700.35%1,952
Jul 24, 202528.0028.6027.8028.6028.601.78%1,324
Jul 23, 202528.4028.5027.2028.1028.100.36%2,515
Jul 22, 202528.0028.4027.5028.0028.000.36%3,186
Jul 21, 202528.4028.5027.9027.9027.90-0.36%155