Precia S.A. (FRA:P1E0)
Germany · Delayed Price · Currency is EUR 24.40
+0.20 (0.83%)
Last updated: Jun 26, 2026, 3:25 PM CET
FRA:P1E0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 11, 2026 | 24.20 | 24.70 | 24.20 | 24.40 | 23.85 | -0.81% | - |
| Jun 10, 2026 | 24.50 | 25.00 | 24.50 | 24.60 | 24.04 | -1.60% | - |
| Jun 9, 2026 | 24.70 | 25.00 | 24.70 | 25.00 | 24.43 | 1.21% | - |
| Jun 8, 2026 | 24.30 | 24.70 | 24.30 | 24.70 | 24.14 | -1.59% | - |
| Jun 5, 2026 | 24.80 | 25.20 | 24.80 | 25.10 | 24.53 | -1.95% | - |
| Jun 4, 2026 | 25.30 | 25.70 | 25.30 | 25.60 | 25.02 | -0.39% | - |
| Jun 3, 2026 | 25.00 | 26.70 | 25.00 | 25.70 | 25.12 | 3.63% | - |
| Jun 2, 2026 | 24.80 | 25.40 | 24.80 | 24.80 | 24.24 | -1.98% | - |
| Jun 1, 2026 | 25.60 | 25.60 | 25.30 | 25.30 | 24.73 | -1.94% | - |
| May 29, 2026 | 24.90 | 25.80 | 24.90 | 25.80 | 25.21 | 1.18% | - |
| May 28, 2026 | 24.90 | 25.50 | 24.90 | 25.50 | 24.92 | 0.39% | - |
| May 27, 2026 | 24.80 | 25.40 | 24.80 | 25.40 | 24.82 | 0.79% | - |
| May 26, 2026 | 25.30 | 25.70 | 25.20 | 25.20 | 24.63 | -2.33% | - |
| May 25, 2026 | 25.70 | 25.80 | 25.50 | 25.80 | 25.21 | 1.98% | - |
| May 22, 2026 | 24.90 | 25.40 | 24.90 | 25.30 | 24.73 | -1.17% | - |
| May 21, 2026 | 24.90 | 25.60 | 24.90 | 25.60 | 25.02 | 1.59% | - |
| May 20, 2026 | 24.90 | 25.20 | 24.90 | 25.20 | 24.63 | -1.95% | - |
| May 19, 2026 | 25.10 | 25.70 | 25.10 | 25.70 | 25.12 | 0.78% | - |
| May 18, 2026 | 25.40 | 25.90 | 25.40 | 25.50 | 24.92 | -1.54% | - |
| May 15, 2026 | 25.50 | 25.90 | 25.50 | 25.90 | 25.31 | - | - |
| May 14, 2026 | 25.40 | 25.90 | 25.40 | 25.90 | 25.31 | 0.39% | - |
| May 13, 2026 | 25.60 | 25.80 | 25.60 | 25.80 | 25.21 | 0.78% | - |
| May 12, 2026 | 25.00 | 25.60 | 25.00 | 25.60 | 25.02 | 0.39% | - |
| May 11, 2026 | 25.40 | 26.10 | 25.40 | 25.50 | 24.92 | -0.78% | - |
| May 8, 2026 | 25.00 | 25.70 | 25.00 | 25.70 | 25.12 | 0.78% | - |
| May 7, 2026 | 24.30 | 25.50 | 24.30 | 25.50 | 24.92 | 2.41% | - |
| May 6, 2026 | 23.00 | 24.90 | 23.00 | 24.90 | 24.33 | 4.62% | - |
| May 5, 2026 | 23.40 | 23.80 | 23.40 | 23.80 | 23.26 | -0.42% | - |
| May 4, 2026 | 23.40 | 23.90 | 23.40 | 23.90 | 23.36 | - | - |
| Apr 30, 2026 | 23.70 | 23.90 | 23.70 | 23.90 | 23.36 | - | - |
| Apr 29, 2026 | 23.40 | 23.90 | 23.40 | 23.90 | 23.36 | 0.42% | - |
| Apr 28, 2026 | 23.70 | 23.90 | 23.70 | 23.80 | 23.26 | -0.42% | - |
| Apr 27, 2026 | 23.50 | 23.90 | 23.50 | 23.90 | 23.36 | - | - |
| Apr 24, 2026 | 23.50 | 23.90 | 23.50 | 23.90 | 23.36 | 0.42% | - |
| Apr 23, 2026 | 23.70 | 24.00 | 23.70 | 23.80 | 23.26 | -0.83% | - |
| Apr 22, 2026 | 23.60 | 24.00 | 23.60 | 24.00 | 23.45 | -1.23% | - |
| Apr 21, 2026 | 22.90 | 24.30 | 22.90 | 24.30 | 23.75 | 2.10% | - |
| Apr 20, 2026 | 23.10 | 23.80 | 23.10 | 23.80 | 23.26 | 1.28% | - |
| Apr 17, 2026 | 23.10 | 23.90 | 23.10 | 23.50 | 22.97 | -0.42% | - |