Precia S.A. (EPA:ALPM)
France · Delayed Price · Currency is EUR 27.00
-0.10 (-0.37%)
Sep 4, 2025, 12:57 PM CET
Precia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 26.70 | 27.50 | 26.70 | 27.10 | 27.10 | 0.37% | 185 |
| Sep 2, 2025 | 26.90 | 27.20 | 26.60 | 27.00 | 27.00 | -0.74% | 279 |
| Sep 1, 2025 | 26.70 | 27.70 | 26.40 | 27.20 | 27.20 | 1.49% | 483 |
| Aug 29, 2025 | 27.10 | 27.10 | 26.50 | 26.80 | 26.80 | 0.37% | 658 |
| Aug 28, 2025 | 27.00 | 27.30 | 26.30 | 26.70 | 26.70 | -1.11% | 1,398 |
| Aug 27, 2025 | 28.10 | 28.20 | 25.80 | 27.00 | 27.00 | -4.26% | 3,499 |
| Aug 26, 2025 | 28.80 | 28.80 | 28.20 | 28.20 | 28.20 | -2.08% | 223 |
| Aug 25, 2025 | 28.20 | 28.80 | 28.20 | 28.80 | 28.80 | 2.49% | 78 |
| Aug 22, 2025 | 28.60 | 28.60 | 28.10 | 28.10 | 28.10 | -3.44% | 174 |
| Aug 21, 2025 | 28.60 | 29.10 | 28.60 | 29.10 | 29.10 | - | 18 |
| Aug 20, 2025 | 29.00 | 29.10 | 29.00 | 29.10 | 29.10 | 1.75% | 9 |
| Aug 19, 2025 | 29.10 | 29.10 | 28.60 | 28.60 | 28.60 | 2.14% | 237 |
| Aug 18, 2025 | 28.50 | 28.50 | 28.00 | 28.00 | 28.00 | -0.36% | 90 |
| Aug 15, 2025 | 28.10 | 28.50 | 28.10 | 28.10 | 28.10 | 0.36% | 236 |
| Aug 14, 2025 | 28.00 | 28.30 | 28.00 | 28.00 | 28.00 | 0.36% | 232 |
| Aug 13, 2025 | 28.20 | 28.20 | 27.90 | 27.90 | 27.90 | -3.13% | 501 |
| Aug 12, 2025 | 29.20 | 29.20 | 27.70 | 28.80 | 28.80 | -1.37% | 378 |
| Aug 11, 2025 | 28.70 | 29.20 | 28.50 | 29.20 | 29.20 | 1.74% | 60 |
| Aug 8, 2025 | 28.80 | 28.80 | 28.70 | 28.70 | 28.70 | 0.35% | 69 |
| Aug 7, 2025 | 28.50 | 29.30 | 27.80 | 28.60 | 28.60 | 0.35% | 907 |
| Aug 6, 2025 | 28.90 | 29.50 | 28.50 | 28.50 | 28.50 | 0.71% | 52 |
| Aug 5, 2025 | 29.00 | 29.00 | 28.30 | 28.30 | 28.30 | -2.08% | 208 |
| Aug 4, 2025 | 29.50 | 29.50 | 28.40 | 28.90 | 28.90 | -0.34% | 10,447 |
| Aug 1, 2025 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | 1.75% | 23 |
| Jul 31, 2025 | 28.60 | 29.10 | 28.50 | 28.50 | 28.50 | -2.06% | 175 |
| Jul 30, 2025 | 29.50 | 29.60 | 29.00 | 29.10 | 29.10 | -1.02% | 41 |
| Jul 29, 2025 | 29.80 | 29.80 | 29.10 | 29.40 | 29.40 | -1.34% | 3,394 |
| Jul 28, 2025 | 29.80 | 29.80 | 28.90 | 29.80 | 29.80 | 3.83% | 894 |
| Jul 25, 2025 | 28.90 | 29.80 | 28.70 | 28.70 | 28.70 | 0.35% | 1,952 |
| Jul 24, 2025 | 28.00 | 28.60 | 27.80 | 28.60 | 28.60 | 1.78% | 1,324 |
| Jul 23, 2025 | 28.40 | 28.50 | 27.20 | 28.10 | 28.10 | 0.36% | 2,515 |
| Jul 22, 2025 | 28.00 | 28.40 | 27.50 | 28.00 | 28.00 | 0.36% | 3,186 |
| Jul 21, 2025 | 28.40 | 28.50 | 27.90 | 27.90 | 27.90 | -0.36% | 155 |
| Jul 18, 2025 | 29.20 | 29.20 | 28.00 | 28.00 | 28.00 | -1.41% | 589 |
| Jul 17, 2025 | 28.50 | 28.50 | 28.20 | 28.40 | 28.40 | 0.35% | 2,379 |
| Jul 16, 2025 | 29.10 | 29.30 | 28.30 | 28.30 | 28.30 | 0.35% | 60 |
| Jul 15, 2025 | 28.50 | 28.50 | 28.20 | 28.20 | 28.20 | -0.35% | 347 |
| Jul 14, 2025 | 29.40 | 29.40 | 28.30 | 28.30 | 28.30 | 1.07% | 119 |
| Jul 11, 2025 | 29.20 | 29.20 | 28.00 | 28.00 | 28.00 | -0.36% | 1,974 |
| Jul 10, 2025 | 29.00 | 29.00 | 28.10 | 28.10 | 28.10 | -1.06% | 331 |
| Jul 9, 2025 | 29.80 | 29.80 | 28.40 | 28.40 | 28.40 | -1.39% | 440 |
| Jul 8, 2025 | 29.50 | 29.50 | 28.80 | 28.80 | 28.80 | -0.69% | 67 |
| Jul 7, 2025 | 29.50 | 29.50 | 29.00 | 29.00 | 29.00 | -1.02% | 1,812 |
| Jul 4, 2025 | 29.30 | 29.50 | 29.30 | 29.30 | 29.30 | - | 758 |
| Jul 3, 2025 | 29.60 | 29.60 | 28.70 | 29.30 | 29.30 | -1.01% | 759 |
| Jul 2, 2025 | 30.00 | 30.20 | 27.80 | 29.60 | 29.60 | -1.33% | 15,844 |
| Jul 1, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | - | 255 |
| Jun 30, 2025 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 2.39% | 331 |
| Jun 27, 2025 | 29.50 | 29.80 | 29.20 | 29.30 | 28.75 | - | 99 |
| Jun 26, 2025 | 29.20 | 29.90 | 29.20 | 29.30 | 28.75 | 0.34% | 30 |