Precision Drilling Corporation (FRA:PRE1)
Germany · Delayed Price · Currency is EUR 58.50
+1.50 (2.63%)
At close: Dec 19, 2025
Precision Drilling Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | - |
| Dec 4, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 5.56% | - |
| Dec 3, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.93% | - |
| Dec 2, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -1.83% | - |
| Dec 1, 2025 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 3.81% | - |
| Nov 28, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 1.94% | - |
| Nov 27, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Nov 26, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.41% | - |
| Nov 25, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 1.63% | - |
| Nov 24, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.41% | - |
| Nov 21, 2025 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -2.40% | - |
| Nov 20, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.40% | - |
| Nov 19, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 1.63% | - |
| Nov 18, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.61% | - |
| Nov 17, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 3.32% | - |
| Nov 14, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -3.60% | - |
| Nov 13, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -2.91% | - |
| Nov 12, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 1.98% | - |
| Nov 11, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 2.23% | - |
| Nov 10, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.41% | - |
| Nov 7, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - | - |
| Nov 6, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -4.47% | - |
| Nov 4, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Nov 3, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 1.98% | - |
| Oct 31, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.41% | - |
| Oct 30, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - | - |
| Oct 29, 2025 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | -3.30% | - |
| Oct 28, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 0.98% | - |
| Oct 27, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | - |
| Oct 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 2.88% | - |
| Oct 23, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 3.85% | - |
| Oct 22, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.43% | - |
| Oct 21, 2025 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 1.30% | - |
| Oct 20, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.32% | - |
| Oct 17, 2025 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | -2.99% | - |
| Oct 16, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | 0.86% | - |
| Oct 15, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Oct 14, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 1.75% | - |
| Oct 13, 2025 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -5.39% | - |
| Oct 10, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - | - |