Precia S.A. (EPA:ALPM)
France · Delayed Price · Currency is EUR 24.30
-0.20 (-0.82%)
Oct 6, 2026, 5:35 PM CET
Precia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 23.90 | 24.30 | 23.40 | 24.30 | 24.30 | -0.82% | 1,400 |
| Oct 5, 2026 | 22.70 | 24.50 | 22.70 | 24.50 | 24.50 | 6.99% | 7,815 |
| Oct 2, 2026 | 22.80 | 23.40 | 22.50 | 22.90 | 22.90 | 1.78% | 1,200 |
| Oct 1, 2026 | 23.40 | 23.40 | 22.40 | 22.50 | 22.50 | 0.45% | 1,648 |
| Sep 30, 2026 | 22.90 | 22.90 | 22.40 | 22.40 | 22.40 | -0.44% | 9,800 |
| Sep 29, 2026 | 22.90 | 24.00 | 22.40 | 22.50 | 22.50 | -1.75% | 3,753 |
| Sep 28, 2026 | 22.30 | 23.00 | 22.30 | 22.90 | 22.90 | -0.43% | 1,156 |
| Sep 25, 2026 | 22.30 | 23.00 | 22.00 | 23.00 | 23.00 | 2.22% | 9,997 |
| Sep 24, 2026 | 23.70 | 23.70 | 22.30 | 22.50 | 22.50 | -7.02% | 246,180 |
| Sep 23, 2026 | 24.70 | 24.80 | 24.20 | 24.20 | 24.20 | -2.42% | 57 |
| Sep 22, 2026 | 24.40 | 24.80 | 24.10 | 24.80 | 24.80 | 0.81% | 223 |
| Sep 21, 2026 | 24.20 | 24.70 | 24.00 | 24.60 | 24.60 | 1.65% | 178 |
| Sep 18, 2026 | 24.00 | 24.70 | 24.00 | 24.20 | 24.20 | -0.41% | 164 |
| Sep 17, 2026 | 24.10 | 24.70 | 24.10 | 24.30 | 24.30 | 0.41% | 433 |
| Sep 16, 2026 | 24.00 | 24.20 | 23.80 | 24.20 | 24.20 | - | 4,894 |
| Sep 15, 2026 | 24.00 | 24.80 | 24.00 | 24.20 | 24.20 | -0.41% | 988 |
| Sep 14, 2026 | 24.60 | 24.60 | 24.00 | 24.30 | 24.30 | -2.02% | 51,232 |
| Sep 11, 2026 | 25.00 | 25.40 | 24.70 | 24.80 | 24.80 | -0.80% | 629 |
| Sep 10, 2026 | 24.50 | 25.90 | 24.50 | 25.00 | 25.00 | 0.40% | 919 |
| Sep 9, 2026 | 25.10 | 25.10 | 24.50 | 24.90 | 24.90 | -0.40% | 612 |
| Sep 8, 2026 | 24.40 | 25.00 | 24.20 | 25.00 | 25.00 | 2.46% | 1,732 |
| Sep 7, 2026 | 24.60 | 24.60 | 24.00 | 24.40 | 24.40 | -0.41% | 1,186 |
| Sep 4, 2026 | 24.70 | 24.80 | 23.70 | 24.50 | 24.50 | -0.41% | 4,402 |
| Sep 3, 2026 | 25.90 | 26.40 | 24.50 | 24.60 | 24.60 | -4.28% | 3,422 |
| Sep 2, 2026 | 25.70 | 26.50 | 25.70 | 25.70 | 25.70 | -0.77% | 26,766 |
| Sep 1, 2026 | 25.80 | 26.20 | 25.70 | 25.90 | 25.90 | 0.39% | 1,894 |
| Aug 31, 2026 | 25.80 | 26.30 | 25.80 | 25.80 | 25.80 | 1.57% | 504 |
| Aug 28, 2026 | 26.00 | 26.00 | 25.40 | 25.40 | 25.40 | -1.55% | 1,136 |
| Aug 27, 2026 | 26.80 | 26.80 | 25.80 | 25.80 | 25.80 | -4.09% | 1,176 |
| Aug 26, 2026 | 26.60 | 26.90 | 26.10 | 26.90 | 26.90 | 1.13% | 476 |
| Aug 25, 2026 | 26.70 | 26.70 | 26.60 | 26.60 | 26.60 | -1.12% | 880 |
| Aug 24, 2026 | 26.70 | 27.10 | 26.70 | 26.90 | 26.90 | 0.75% | 91 |
| Aug 21, 2026 | 27.50 | 27.50 | 26.70 | 26.70 | 26.70 | -2.20% | 894 |
| Aug 20, 2026 | 27.20 | 27.60 | 27.10 | 27.30 | 27.30 | 0.37% | 1,177 |
| Aug 19, 2026 | 27.20 | 27.20 | 27.10 | 27.20 | 27.20 | 0.37% | 554 |
| Aug 18, 2026 | 27.30 | 27.30 | 27.00 | 27.10 | 27.10 | - | 1,222 |
| Aug 17, 2026 | 27.70 | 27.70 | 27.10 | 27.10 | 27.10 | -0.37% | 1,292 |
| Aug 14, 2026 | 27.00 | 27.30 | 26.90 | 27.20 | 27.20 | 0.74% | 312 |
| Aug 13, 2026 | 26.70 | 27.00 | 26.70 | 27.00 | 27.00 | -0.37% | 3,638 |
| Aug 12, 2026 | 27.30 | 27.30 | 26.90 | 27.10 | 27.10 | -0.73% | 1,723 |
| Aug 11, 2026 | 27.30 | 27.80 | 27.10 | 27.30 | 27.30 | -0.73% | 4,847 |
| Aug 10, 2026 | 27.20 | 28.00 | 27.20 | 27.50 | 27.50 | -0.36% | 1,277 |
| Aug 7, 2026 | 27.40 | 28.00 | 27.40 | 27.60 | 27.60 | 0.73% | 1,776 |
| Aug 6, 2026 | 26.70 | 27.80 | 26.70 | 27.40 | 27.40 | 2.24% | 5,177 |
| Aug 5, 2026 | 26.20 | 26.80 | 25.60 | 26.80 | 26.80 | 5.10% | 8,344 |
| Aug 4, 2026 | 26.30 | 26.30 | 25.30 | 25.50 | 25.50 | -2.67% | 4,360 |
| Aug 3, 2026 | 25.50 | 26.20 | 24.90 | 26.20 | 26.20 | 4.38% | 4,624 |
| Jul 31, 2026 | 25.20 | 25.20 | 24.90 | 25.10 | 25.10 | -1.18% | 476 |
| Jul 30, 2026 | 24.90 | 25.40 | 24.90 | 25.40 | 25.40 | 2.01% | 4,983 |
| Jul 29, 2026 | 25.10 | 25.20 | 24.80 | 24.90 | 24.90 | - | 614 |