Precia S.A. (EPA:ALPM)
France · Delayed Price · Currency is EUR 19.90
+0.30 (1.53%)
Oct 27, 2026, 11:58 AM CET
Precia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 19.50 | 19.90 | 19.50 | 19.90 | 19.90 | 1.53% | 350 |
| Oct 26, 2026 | 19.85 | 20.00 | 19.45 | 19.60 | 19.60 | -1.75% | 4,993 |
| Oct 23, 2026 | 20.00 | 20.00 | 19.75 | 19.95 | 19.95 | -1.72% | 808 |
| Oct 22, 2026 | 20.00 | 20.30 | 19.65 | 20.30 | 20.30 | 3.57% | 5,398 |
| Oct 21, 2026 | 20.60 | 20.80 | 19.50 | 19.60 | 19.60 | -3.92% | 11,780 |
| Oct 20, 2026 | 20.70 | 21.20 | 20.10 | 20.40 | 20.40 | -0.97% | 2,653 |
| Oct 19, 2026 | 22.40 | 22.40 | 20.20 | 20.60 | 20.60 | -0.96% | 129,628 |
| Oct 16, 2026 | 22.20 | 22.40 | 20.80 | 20.80 | 20.80 | -6.31% | 6,143 |
| Oct 15, 2026 | 23.10 | 23.10 | 21.00 | 22.20 | 22.20 | -3.06% | 2,682 |
| Oct 14, 2026 | 23.20 | 23.20 | 22.80 | 22.90 | 22.90 | -2.55% | 1,086 |
| Oct 13, 2026 | 23.70 | 24.30 | 23.30 | 23.50 | 23.50 | -4.08% | 482 |
| Oct 12, 2026 | 23.50 | 24.80 | 23.50 | 24.50 | 24.50 | -0.81% | 463 |
| Oct 9, 2026 | 24.30 | 24.80 | 24.00 | 24.70 | 24.70 | -0.80% | 5,979 |
| Oct 8, 2026 | 24.20 | 24.90 | 24.20 | 24.90 | 24.90 | -0.40% | 959 |
| Oct 7, 2026 | 24.40 | 25.50 | 24.00 | 25.00 | 25.00 | 2.88% | 2,469 |
| 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 |