Precia S.A. (EPA:ALPM)
France · Delayed Price · Currency is EUR 29.30
+0.60 (2.09%)
Oct 20, 2025, 9:00 AM CET
Precia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 28.20 | 29.30 | 28.20 | 29.30 | 29.30 | 2.09% | 92 |
| Oct 16, 2025 | 29.00 | 29.00 | 28.50 | 28.70 | 28.70 | -1.03% | 20 |
| Oct 15, 2025 | 28.10 | 29.10 | 28.10 | 29.00 | 29.00 | 1.05% | 465 |
| Oct 14, 2025 | 28.50 | 29.00 | 28.10 | 28.70 | 28.70 | 0.70% | 471 |
| Oct 13, 2025 | 29.00 | 29.10 | 28.50 | 28.50 | 28.50 | -1.72% | 456 |
| Oct 10, 2025 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | -0.34% | 58 |
| Oct 9, 2025 | 28.90 | 29.10 | 28.90 | 29.10 | 29.10 | 0.34% | 169 |
| Oct 8, 2025 | 28.40 | 29.00 | 28.00 | 29.00 | 29.00 | 0.69% | 1,448 |
| Oct 7, 2025 | 28.00 | 28.80 | 28.00 | 28.80 | 28.80 | 1.77% | 419 |
| Oct 6, 2025 | 28.20 | 28.30 | 28.20 | 28.30 | 28.30 | -2.41% | 450 |
| Oct 3, 2025 | 29.10 | 29.10 | 28.50 | 29.00 | 29.00 | 0.69% | 113 |
| Oct 2, 2025 | 29.00 | 29.10 | 28.40 | 28.80 | 28.80 | -0.69% | 323 |
| Oct 1, 2025 | 27.90 | 29.00 | 27.90 | 29.00 | 29.00 | 3.57% | 712 |
| Sep 30, 2025 | 28.00 | 28.00 | 27.90 | 28.00 | 28.00 | 0.36% | 3,590 |
| Sep 29, 2025 | 27.60 | 28.30 | 27.00 | 27.90 | 27.90 | -1.06% | 1,835 |
| Sep 26, 2025 | 28.40 | 28.40 | 26.10 | 28.20 | 28.20 | -1.40% | 3,497 |
| Sep 25, 2025 | 29.00 | 29.00 | 28.60 | 28.60 | 28.60 | -1.38% | 764 |
| Sep 24, 2025 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | 1.75% | 262 |
| Sep 23, 2025 | 28.30 | 28.50 | 28.00 | 28.50 | 28.50 | 2.15% | 805 |
| Sep 22, 2025 | 26.90 | 27.90 | 26.90 | 27.90 | 27.90 | - | 31 |
| Sep 19, 2025 | 27.50 | 28.20 | 26.90 | 27.90 | 27.90 | -0.36% | 952 |
| Sep 18, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 56 |
| Sep 17, 2025 | 27.20 | 28.00 | 27.20 | 28.00 | 28.00 | 2.19% | 225 |
| Sep 16, 2025 | 27.70 | 27.70 | 27.40 | 27.40 | 27.40 | -1.08% | 68 |
| Sep 15, 2025 | 27.70 | 27.70 | 27.60 | 27.70 | 27.70 | - | 45 |
| Sep 12, 2025 | 26.90 | 27.70 | 26.90 | 27.70 | 27.70 | 1.47% | 101 |
| Sep 11, 2025 | 27.00 | 27.30 | 27.00 | 27.30 | 27.30 | - | 187 |
| Sep 10, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - | 100 |
| Sep 9, 2025 | 26.90 | 27.30 | 26.80 | 27.30 | 27.30 | - | 266 |
| Sep 8, 2025 | 26.80 | 27.40 | 26.80 | 27.30 | 27.30 | - | 899 |
| Sep 5, 2025 | 27.40 | 27.40 | 26.70 | 27.30 | 27.30 | 0.37% | 85 |
| Sep 4, 2025 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | 0.37% | 51 |
| 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 |