Precision Drilling Corporation (FRA:PRE1)
Germany · Delayed Price · Currency is EUR 88.50
-0.50 (-0.56%)
At close: Mar 27, 2026
FRA:PRE1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | -0.56% | - |
| Mar 26, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 1.14% | - |
| Mar 25, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | 1.73% | - |
| Mar 24, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 10.90% | - |
| Mar 23, 2026 | 87.50 | 87.50 | 78.00 | 78.00 | 78.00 | -7.69% | 15 |
| Mar 20, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 3.05% | - |
| Mar 19, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.23% | - |
| Mar 18, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -0.61% | - |
| Mar 17, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.62% | - |
| Mar 16, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.25% | - |
| Mar 13, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | - |
| Mar 12, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 3.90% | - |
| Mar 11, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -2.53% | - |
| Mar 10, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -3.07% | - |
| Mar 9, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 8.67% | - |
| Mar 6, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.66% | - |
| Mar 5, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.66% | - |
| Mar 4, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.65% | 23 |
| Mar 3, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | - | - |
| Mar 2, 2026 | 77.00 | 78.50 | 76.50 | 76.50 | 76.50 | 6.25% | 840 |
| Feb 27, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.37% | - |
| Feb 26, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - | - |
| Feb 25, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -0.68% | - |
| Feb 24, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 0.68% | - |
| Feb 23, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -3.31% | - |
| 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 |