Precia S.A. (EPA:ALPM)
France · Delayed Price · Currency is EUR 26.80
+0.10 (0.37%)
May 14, 2026, 5:35 PM CET
Precia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 27.00 | 27.00 | 26.60 | 26.70 | 26.70 | -0.74% | 1,238 |
| May 12, 2026 | 26.60 | 27.50 | 26.30 | 26.90 | 26.90 | 2.28% | 8,382 |
| May 11, 2026 | 26.80 | 27.20 | 26.30 | 26.30 | 26.30 | -1.50% | 3,599 |
| May 8, 2026 | 26.60 | 26.80 | 26.30 | 26.70 | 26.70 | 1.52% | 4,974 |
| May 7, 2026 | 26.20 | 27.00 | 26.00 | 26.30 | 26.30 | 2.73% | 16,264 |
| May 6, 2026 | 25.80 | 26.80 | 24.50 | 25.60 | 25.60 | 5.79% | 27,703 |
| May 5, 2026 | 24.60 | 24.90 | 24.20 | 24.20 | 24.20 | -1.63% | 1,459 |
| May 4, 2026 | 24.90 | 24.90 | 24.50 | 24.60 | 24.60 | - | 832 |
| Apr 30, 2026 | 24.60 | 24.90 | 24.60 | 24.60 | 24.60 | -1.20% | 217 |
| Apr 29, 2026 | 24.70 | 24.90 | 24.60 | 24.90 | 24.90 | 1.22% | 22 |
| Apr 28, 2026 | 24.90 | 24.90 | 24.60 | 24.60 | 24.60 | -1.20% | 1,128 |
| Apr 27, 2026 | 25.00 | 25.00 | 24.50 | 24.90 | 24.90 | 0.81% | 2,460 |
| Apr 24, 2026 | 24.20 | 25.50 | 24.20 | 24.70 | 24.70 | - | 4,400 |
| Apr 23, 2026 | 25.00 | 25.00 | 24.70 | 24.70 | 24.70 | -0.80% | 587 |
| Apr 22, 2026 | 25.20 | 25.30 | 24.30 | 24.90 | 24.90 | 0.40% | 10,508 |
| Apr 21, 2026 | 25.10 | 25.80 | 24.80 | 24.80 | 24.80 | 2.90% | 4,095 |
| Apr 20, 2026 | 24.90 | 24.90 | 24.10 | 24.10 | 24.10 | -0.82% | 1,071 |
| Apr 17, 2026 | 24.30 | 24.90 | 24.30 | 24.30 | 24.30 | - | 620 |
| Apr 16, 2026 | 24.70 | 24.70 | 24.30 | 24.30 | 24.30 | -0.82% | 666 |
| Apr 15, 2026 | 24.50 | 24.50 | 24.40 | 24.50 | 24.50 | 1.66% | 155 |
| Apr 14, 2026 | 24.30 | 24.80 | 24.10 | 24.10 | 24.10 | -0.41% | 431 |
| Apr 13, 2026 | 25.10 | 25.10 | 24.20 | 24.20 | 24.20 | 0.41% | 149 |
| Apr 10, 2026 | 24.90 | 25.00 | 24.10 | 24.10 | 24.10 | -0.82% | 490 |
| Apr 9, 2026 | 24.60 | 24.90 | 24.30 | 24.30 | 24.30 | -1.62% | 190 |
| Apr 8, 2026 | 24.00 | 24.80 | 24.00 | 24.70 | 24.70 | 6.47% | 2,183 |
| Apr 7, 2026 | 25.00 | 25.00 | 23.20 | 23.20 | 23.20 | -4.92% | 1,903 |
| Apr 2, 2026 | 25.30 | 25.30 | 24.10 | 24.40 | 24.40 | -0.41% | 1,709 |
| Apr 1, 2026 | 25.00 | 25.20 | 24.50 | 24.50 | 24.50 | -2.00% | 605 |
| Mar 31, 2026 | 24.30 | 25.40 | 24.30 | 25.00 | 25.00 | 4.17% | 1,107 |
| Mar 30, 2026 | 23.50 | 24.30 | 23.50 | 24.00 | 24.00 | 1.69% | 185 |
| Mar 27, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | 0.85% | 202 |
| Mar 26, 2026 | 24.00 | 24.40 | 23.40 | 23.40 | 23.40 | -1.68% | 621 |
| Mar 25, 2026 | 23.40 | 24.30 | 23.40 | 23.80 | 23.80 | -2.06% | 1,124 |
| Mar 24, 2026 | 24.50 | 24.50 | 24.30 | 24.30 | 24.30 | 1.25% | 64 |
| Mar 23, 2026 | 23.10 | 24.50 | 23.10 | 24.00 | 24.00 | - | 608 |
| Mar 20, 2026 | 24.30 | 24.30 | 23.40 | 24.00 | 24.00 | -2.04% | 757 |
| Mar 19, 2026 | 25.40 | 25.40 | 24.00 | 24.50 | 24.50 | -0.41% | 810 |
| Mar 18, 2026 | 25.00 | 25.00 | 24.60 | 24.60 | 24.60 | -0.40% | 312 |
| Mar 17, 2026 | 24.40 | 24.80 | 24.40 | 24.70 | 24.70 | -0.80% | 609 |
| Mar 16, 2026 | 24.50 | 24.90 | 24.20 | 24.90 | 24.90 | 2.05% | 3,650 |
| Mar 13, 2026 | 25.00 | 25.00 | 24.40 | 24.40 | 24.40 | -2.40% | 1,544 |
| Mar 12, 2026 | 25.00 | 25.00 | 24.50 | 25.00 | 25.00 | - | 900 |
| Mar 11, 2026 | 25.40 | 25.40 | 24.90 | 25.00 | 25.00 | -1.57% | 220 |
| Mar 10, 2026 | 24.80 | 25.50 | 24.30 | 25.40 | 25.40 | 2.83% | 2,541 |
| Mar 9, 2026 | 24.50 | 24.70 | 23.70 | 24.70 | 24.70 | 1.23% | 297 |
| Mar 6, 2026 | 24.30 | 24.40 | 23.90 | 24.40 | 24.40 | 0.83% | 7,550 |
| Mar 5, 2026 | 24.80 | 24.80 | 24.10 | 24.20 | 24.20 | -2.42% | 7,906 |
| Mar 4, 2026 | 26.00 | 26.00 | 24.40 | 24.80 | 24.80 | -3.50% | 4,724 |
| Mar 3, 2026 | 27.00 | 27.00 | 25.50 | 25.70 | 25.70 | -4.10% | 1,857 |
| Mar 2, 2026 | 26.90 | 27.30 | 26.70 | 26.80 | 26.80 | -2.55% | 1,213 |