Precia S.A. (EPA:ALPM)
France · Delayed Price · Currency is EUR 27.40
+0.60 (2.24%)
Aug 6, 2026, 5:35 PM CET
Precia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 25.20 | 25.30 | 24.80 | 24.90 | 24.90 | -1.19% | 1,941 |
| Jul 27, 2026 | 25.00 | 25.50 | 25.00 | 25.20 | 25.20 | -0.40% | 678 |
| Jul 24, 2026 | 25.30 | 25.60 | 25.30 | 25.30 | 25.30 | - | 325 |
| Jul 23, 2026 | 25.70 | 25.70 | 25.30 | 25.30 | 25.30 | -1.17% | 752 |
| Jul 22, 2026 | 25.50 | 25.80 | 25.30 | 25.60 | 25.60 | 1.19% | 17,241 |
| Jul 21, 2026 | 25.10 | 25.80 | 25.10 | 25.30 | 25.30 | 1.20% | 1,421 |
| Jul 20, 2026 | 25.10 | 25.10 | 25.00 | 25.00 | 25.00 | -0.40% | 5,730 |
| Jul 17, 2026 | 25.40 | 25.70 | 25.10 | 25.10 | 25.10 | - | 1,019 |
| Jul 16, 2026 | 25.40 | 25.40 | 25.10 | 25.10 | 25.10 | -1.18% | 115 |
| Jul 15, 2026 | 25.10 | 25.40 | 25.10 | 25.40 | 25.40 | - | 41 |
| Jul 14, 2026 | 24.80 | 25.40 | 24.80 | 25.40 | 25.40 | 2.42% | 4,165 |
| Jul 13, 2026 | 25.00 | 25.00 | 24.80 | 24.80 | 24.80 | -0.80% | 215 |
| Jul 10, 2026 | 24.70 | 25.00 | 24.60 | 25.00 | 25.00 | - | 1,822 |
| Jul 9, 2026 | 25.00 | 25.00 | 24.70 | 25.00 | 25.00 | 1.63% | 33 |
| Jul 8, 2026 | 24.70 | 25.00 | 24.60 | 24.60 | 24.60 | -1.60% | 1,139 |
| Jul 7, 2026 | 25.10 | 25.10 | 25.00 | 25.00 | 25.00 | -0.40% | 2,268 |
| Jul 6, 2026 | 25.00 | 25.10 | 25.00 | 25.10 | 25.10 | 0.80% | 573 |
| Jul 3, 2026 | 25.00 | 25.20 | 24.50 | 24.90 | 24.90 | -0.40% | 2,708 |
| Jul 2, 2026 | 25.00 | 25.20 | 25.00 | 25.00 | 25.00 | 0.40% | 751 |
| Jul 1, 2026 | 25.20 | 25.20 | 24.90 | 24.90 | 24.90 | -0.40% | 3,153 |
| Jun 30, 2026 | 25.10 | 25.30 | 25.00 | 25.00 | 25.00 | - | 255 |
| Jun 29, 2026 | 24.50 | 25.40 | 24.50 | 25.00 | 25.00 | -1.96% | 438 |
| Jun 26, 2026 | 25.10 | 25.50 | 25.00 | 25.50 | 25.50 | 3.87% | 1,293 |
| Jun 25, 2026 | 25.50 | 25.50 | 25.00 | 25.10 | 24.55 | - | 336 |
| Jun 24, 2026 | 25.90 | 25.90 | 25.10 | 25.10 | 24.55 | -0.40% | 1,035 |
| Jun 23, 2026 | 25.50 | 25.50 | 25.00 | 25.20 | 24.65 | 0.80% | 103 |
| Jun 22, 2026 | 25.90 | 25.90 | 24.60 | 25.00 | 24.45 | -2.34% | 8,330 |
| Jun 19, 2026 | 25.90 | 25.90 | 25.60 | 25.60 | 25.04 | -0.39% | 50,870 |
| Jun 18, 2026 | 25.90 | 25.90 | 25.70 | 25.70 | 25.14 | - | 239 |
| Jun 17, 2026 | 26.10 | 26.10 | 25.70 | 25.70 | 25.14 | -1.53% | 41,014 |
| Jun 16, 2026 | 26.00 | 26.30 | 26.00 | 26.10 | 25.53 | 0.38% | 2,453 |
| Jun 15, 2026 | 25.70 | 26.50 | 25.70 | 26.00 | 25.43 | -0.38% | 2,264 |
| Jun 12, 2026 | 25.80 | 26.10 | 25.30 | 26.10 | 25.53 | 1.16% | 1,951 |
| Jun 11, 2026 | 26.30 | 26.30 | 25.20 | 25.80 | 25.23 | 1.18% | 1,387 |
| Jun 10, 2026 | 25.90 | 26.00 | 25.40 | 25.50 | 24.94 | -1.16% | 2,350 |
| Jun 9, 2026 | 25.60 | 26.30 | 25.60 | 25.80 | 25.23 | -0.77% | 981 |
| Jun 8, 2026 | 25.40 | 26.10 | 25.10 | 26.00 | 25.43 | 1.56% | 1,835 |
| Jun 5, 2026 | 26.20 | 26.30 | 25.60 | 25.60 | 25.04 | -1.92% | 3,710 |
| Jun 4, 2026 | 26.40 | 26.90 | 26.10 | 26.10 | 25.53 | -1.88% | 2,193 |
| Jun 3, 2026 | 26.80 | 27.80 | 26.30 | 26.60 | 26.02 | 1.14% | 11,408 |
| Jun 2, 2026 | 26.20 | 26.80 | 25.60 | 26.30 | 25.72 | 0.77% | 15,191 |
| Jun 1, 2026 | 26.90 | 26.90 | 26.10 | 26.10 | 25.53 | -2.97% | 6,286 |
| May 29, 2026 | 26.80 | 27.00 | 26.60 | 26.90 | 26.31 | 2.67% | 3,920 |