Precision Drilling Corporation (FRA:PRE1)
Germany · Delayed Price · Currency is EUR 75.50
+1.00 (1.34%)
At close: Feb 20, 2026
Precision Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 1.34% | - |
| Feb 19, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 2.05% | - |
| Feb 18, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.68% | - |
| Feb 17, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | - |
| Feb 16, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 5.04% | - |
| Feb 13, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -7.95% | - |
| Feb 12, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 4.14% | - |
| Feb 11, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -1.36% | - |
| Feb 10, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | - |
| Feb 9, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 4.29% | - |
| Feb 6, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.71% | - |
| Feb 5, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 2.92% | - |
| Feb 4, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 2.24% | - |
| Feb 3, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 3.88% | - |
| Feb 2, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -3.73% | - |
| Jan 30, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 2.29% | - |
| Jan 29, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 0.77% | - |
| Jan 28, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Jan 27, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 2.36% | - |
| Jan 26, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Jan 23, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -1.54% | - |
| Jan 22, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 4.00% | - |
| Jan 21, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -1.57% | - |
| Jan 20, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 1.60% | - |
| Jan 19, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -1.57% | 7 |
| Jan 16, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Jan 15, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -3.05% | - |
| Jan 14, 2026 | 62.50 | 65.50 | 62.50 | 65.50 | 65.50 | 8.26% | 340 |
| Jan 13, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | 0.83% | - |
| Jan 12, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -2.44% | - |
| Jan 9, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 3.36% | - |
| Jan 8, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -2.46% | - |
| Jan 7, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.83% | - |
| Jan 6, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -5.47% | - |
| Jan 5, 2026 | 62.50 | 64.00 | 62.50 | 64.00 | 64.00 | 4.92% | 100 |
| Jan 2, 2026 | 60.50 | 61.00 | 60.50 | 61.00 | 61.00 | 2.52% | 162 |
| Dec 30, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 1.71% | - |
| Dec 29, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 1.74% | - |
| Dec 23, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -2.54% | - |
| Dec 22, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 0.85% | - |
| Dec 19, 2025 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | 2.63% | - |
| Dec 18, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Dec 17, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.87% | - |
| Dec 16, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| Dec 15, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -2.52% | - |
| Dec 12, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | - |
| Dec 11, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 0.84% | - |
| Dec 10, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 3.48% | - |
| Dec 9, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.86% | - |
| Dec 8, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.75% | - |