Precia S.A. (FRA:P1E0)
Germany · Delayed Price · Currency is EUR 19.30
+0.15 (0.78%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:P1E0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 19.30 | 19.30 | 19.10 | 19.30 | 19.30 | 0.78% | 2 |
| Oct 22, 2026 | 18.60 | 19.15 | 18.60 | 19.15 | 19.15 | -1.03% | - |
| Oct 21, 2026 | 19.40 | 19.60 | 19.35 | 19.35 | 19.35 | -1.28% | - |
| Oct 20, 2026 | 19.55 | 19.70 | 19.55 | 19.60 | 19.60 | -0.51% | - |
| Oct 19, 2026 | 19.75 | 20.40 | 19.70 | 19.70 | 19.70 | -4.37% | - |
| Oct 16, 2026 | 21.10 | 21.20 | 20.60 | 20.60 | 20.60 | -7.62% | - |
| Oct 15, 2026 | 21.80 | 22.30 | 21.80 | 22.30 | 22.30 | 0.45% | - |
| Oct 14, 2026 | 22.30 | 22.30 | 22.10 | 22.20 | 22.20 | -2.20% | - |
| Oct 13, 2026 | 23.30 | 23.30 | 22.70 | 22.70 | 22.70 | -1.73% | - |
| Oct 12, 2026 | 23.50 | 23.50 | 22.70 | 23.10 | 23.10 | -0.86% | - |
| Oct 9, 2026 | 23.70 | 23.70 | 23.20 | 23.30 | 23.30 | -0.85% | - |
| Oct 8, 2026 | 23.80 | 23.80 | 23.40 | 23.50 | 23.50 | -0.84% | - |
| Oct 7, 2026 | 23.10 | 23.70 | 23.10 | 23.70 | 23.70 | 3.95% | - |
| Oct 6, 2026 | 23.30 | 23.30 | 22.80 | 22.80 | 22.80 | -2.15% | - |
| Oct 5, 2026 | 21.80 | 23.30 | 21.80 | 23.30 | 23.30 | 5.43% | - |
| Oct 2, 2026 | 21.40 | 22.10 | 21.40 | 22.10 | 22.10 | 0.91% | - |
| Oct 1, 2026 | 21.30 | 21.90 | 21.30 | 21.90 | 21.90 | - | - |
| Sep 30, 2026 | 21.40 | 22.20 | 21.40 | 21.90 | 21.90 | 0.46% | - |
| Sep 29, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.93% | - |
| Sep 28, 2026 | 21.90 | 21.90 | 21.60 | 21.60 | 21.60 | - | - |
| Sep 25, 2026 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | -1.82% | - |
| Sep 24, 2026 | 23.00 | 23.00 | 22.00 | 22.00 | 22.00 | -5.98% | - |
| Sep 23, 2026 | 23.60 | 23.60 | 23.40 | 23.40 | 23.40 | 0.43% | - |
| Sep 22, 2026 | 23.40 | 23.40 | 23.20 | 23.30 | 23.30 | -0.43% | - |
| Sep 21, 2026 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | - | - |
| Sep 18, 2026 | 23.10 | 23.40 | 23.10 | 23.40 | 23.40 | -0.43% | - |
| Sep 17, 2026 | 23.00 | 23.50 | 23.00 | 23.50 | 23.50 | 0.43% | - |
| Sep 16, 2026 | 23.00 | 23.40 | 23.00 | 23.40 | 23.40 | - | - |
| Sep 15, 2026 | 23.10 | 23.40 | 23.10 | 23.40 | 23.40 | 0.86% | - |
| Sep 14, 2026 | 23.60 | 23.60 | 23.20 | 23.20 | 23.20 | -4.53% | - |
| Sep 11, 2026 | 23.80 | 24.30 | 23.80 | 24.30 | 24.30 | 0.41% | - |
| Sep 10, 2026 | 23.70 | 24.20 | 23.70 | 24.20 | 24.20 | 2.11% | - |
| Sep 9, 2026 | 23.80 | 23.80 | 23.70 | 23.70 | 23.70 | 0.85% | - |
| Sep 8, 2026 | 23.20 | 23.60 | 23.20 | 23.50 | 23.50 | 0.43% | - |
| Sep 7, 2026 | 23.30 | 23.80 | 23.30 | 23.40 | 23.40 | 0.43% | - |
| Sep 4, 2026 | 23.40 | 23.70 | 23.30 | 23.30 | 23.30 | -2.51% | - |
| Sep 3, 2026 | 24.40 | 24.70 | 23.90 | 23.90 | 23.90 | -4.02% | - |
| Sep 2, 2026 | 24.60 | 25.00 | 24.60 | 24.90 | 24.90 | - | - |
| Sep 1, 2026 | 24.50 | 25.10 | 24.50 | 24.90 | 24.90 | -0.80% | - |
| Aug 31, 2026 | 24.10 | 25.10 | 24.10 | 25.10 | 25.10 | 1.62% | - |
| Aug 28, 2026 | 24.50 | 25.10 | 24.50 | 24.70 | 24.70 | -1.98% | - |
| Aug 27, 2026 | 25.60 | 25.60 | 25.20 | 25.20 | 25.20 | -0.40% | - |
| Aug 26, 2026 | 25.30 | 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% | - |