Precia S.A. (FRA:P1E0)
Germany · Delayed Price · Currency is EUR 25.30
-0.50 (-1.94%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:P1E0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | - | -1.94% | - |
| Aug 25, 2026 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | - | - |
| Aug 24, 2026 | 25.40 | 25.80 | 25.40 | 25.80 | 25.80 | - | - |
| Aug 21, 2026 | 25.90 | 26.10 | 25.80 | 25.80 | 25.80 | -1.53% | - |
| Aug 20, 2026 | 25.80 | 26.30 | 25.80 | 26.20 | 26.20 | 0.38% | - |
| Aug 19, 2026 | 25.70 | 26.10 | 25.70 | 26.10 | 26.10 | -0.38% | - |
| Aug 18, 2026 | 25.70 | 26.30 | 25.70 | 26.20 | 26.20 | -0.38% | - |
| Aug 17, 2026 | 25.80 | 26.30 | 25.80 | 26.30 | 26.30 | 1.15% | - |
| Aug 14, 2026 | 25.70 | 26.00 | 25.70 | 26.00 | 26.00 | - | - |
| Aug 13, 2026 | 25.70 | 26.00 | 25.70 | 26.00 | 26.00 | -0.76% | - |
| Aug 12, 2026 | 25.90 | 26.20 | 25.90 | 26.20 | 26.20 | 0.38% | - |
| Aug 11, 2026 | 26.10 | 26.40 | 26.10 | 26.10 | 26.10 | -1.14% | - |
| Aug 10, 2026 | 26.20 | 26.70 | 26.20 | 26.40 | 26.40 | 0.38% | - |
| Aug 7, 2026 | 26.00 | 26.60 | 26.00 | 26.30 | 26.30 | 1.94% | - |
| Aug 6, 2026 | 25.50 | 25.80 | 25.50 | 25.80 | 25.80 | 2.79% | - |
| Aug 5, 2026 | 24.20 | 25.10 | 24.20 | 25.10 | 25.10 | 1.62% | - |
| Aug 4, 2026 | 24.90 | 24.90 | 24.70 | 24.70 | 24.70 | 1.23% | - |
| Aug 3, 2026 | 23.80 | 24.40 | 23.80 | 24.40 | 24.40 | 0.83% | - |
| Jul 31, 2026 | 24.10 | 24.20 | 24.10 | 24.20 | 24.20 | -0.82% | - |
| Jul 30, 2026 | 23.70 | 24.40 | 23.70 | 24.40 | 24.40 | 1.24% | - |
| Jul 29, 2026 | 23.70 | 24.10 | 23.70 | 24.10 | 24.10 | - | - |
| Jul 28, 2026 | 23.90 | 24.40 | 23.90 | 24.10 | 24.10 | -1.23% | - |
| Jul 27, 2026 | 24.00 | 24.40 | 24.00 | 24.40 | 24.40 | -0.81% | - |
| Jul 24, 2026 | 24.00 | 24.60 | 24.00 | 24.60 | 24.60 | 0.41% | - |
| Jul 23, 2026 | 24.30 | 24.50 | 24.30 | 24.50 | 24.50 | - | - |
| Jul 22, 2026 | 24.00 | 24.50 | 24.00 | 24.50 | 24.50 | - | - |
| Jul 21, 2026 | 23.80 | 24.50 | 23.80 | 24.50 | 24.50 | 0.82% | - |
| Jul 20, 2026 | 23.80 | 24.30 | 23.80 | 24.30 | 24.30 | - | - |
| Jul 17, 2026 | 23.80 | 24.30 | 23.80 | 24.30 | 24.30 | -0.41% | - |
| Jul 16, 2026 | 24.10 | 24.40 | 24.10 | 24.40 | 24.40 | 0.41% | - |
| Jul 15, 2026 | 24.10 | 24.30 | 24.10 | 24.30 | 24.30 | - | - |
| Jul 14, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -8.99% | - |
| Jul 7, 2026 | 23.80 | 26.70 | 23.80 | 26.70 | 26.70 | 10.33% | 2 |
| Jul 6, 2026 | 23.70 | 24.20 | 23.70 | 24.20 | 24.20 | 1.26% | - |
| Jul 3, 2026 | 23.80 | 24.20 | 23.80 | 23.90 | 23.90 | -1.24% | - |
| Jul 2, 2026 | 23.70 | 24.20 | 23.70 | 24.20 | 24.20 | 1.68% | - |
| Jul 1, 2026 | 23.80 | 24.30 | 23.80 | 23.80 | 23.80 | -2.06% | - |
| Jun 30, 2026 | 23.80 | 24.30 | 23.80 | 24.30 | 24.30 | 0.41% | - |
| Jun 29, 2026 | 24.20 | 24.20 | 24.10 | 24.20 | 24.20 | -0.82% | - |
| Jun 26, 2026 | 23.80 | 24.40 | 23.80 | 24.40 | 24.40 | 3.17% | - |
| Jun 25, 2026 | 23.80 | 24.30 | 23.80 | 24.20 | 23.65 | -0.41% | - |
| Jun 24, 2026 | 23.90 | 24.30 | 23.90 | 24.30 | 23.75 | 0.41% | - |
| Jun 23, 2026 | 23.80 | 24.20 | 23.80 | 24.20 | 23.65 | 1.26% | - |
| Jun 22, 2026 | 24.30 | 24.70 | 23.90 | 23.90 | 23.36 | -3.63% | - |
| Jun 19, 2026 | 24.40 | 24.90 | 24.40 | 24.80 | 24.24 | - | - |
| Jun 18, 2026 | 24.40 | 24.90 | 24.40 | 24.80 | 24.24 | -0.40% | - |
| Jun 17, 2026 | 24.80 | 25.00 | 24.80 | 24.90 | 24.33 | -1.19% | - |
| Jun 16, 2026 | 24.70 | 25.20 | 24.70 | 25.20 | 24.63 | -0.40% | - |
| Jun 15, 2026 | 24.80 | 25.40 | 24.80 | 25.30 | 24.73 | 2.02% | - |
| Jun 12, 2026 | 24.50 | 24.80 | 24.40 | 24.80 | 24.24 | 1.64% | - |