Precision Drilling Corporation (FRA:PRE1)
Germany · Delayed Price · Currency is EUR 73.50
-1.00 (-1.34%)
At close: Aug 26, 2026
FRA:PRE1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | - | -1.34% | - |
| Aug 25, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -3.25% | - |
| Aug 24, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 2.67% | - |
| Aug 21, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 0.67% | - |
| Aug 20, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.67% | - |
| Aug 19, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.66% | - |
| Aug 18, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | 4.14% | - |
| Aug 17, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 2.11% | - |
| Aug 14, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -1.39% | - |
| Aug 13, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 1.41% | - |
| Aug 12, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 1.43% | - |
| Aug 11, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 7.69% | - |
| Aug 10, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -1.52% | - |
| Aug 7, 2026 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 3.13% | - |
| Aug 6, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -2.29% | - |
| Aug 5, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -2.24% | - |
| Aug 4, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 2.29% | - |
| Aug 3, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | - |
| Jul 31, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 3.15% | - |
| Jul 30, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -8.63% | - |
| Jul 29, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Jul 28, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -3.47% | - |
| Jul 27, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -3.36% | - |
| Jul 24, 2026 | 75.00 | 75.00 | 74.50 | 74.50 | 74.50 | 1.36% | 450 |
| Jul 23, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - | - |
| Jul 22, 2026 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 2.80% | - |
| Jul 21, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -2.05% | - |
| Jul 20, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 4.29% | - |
| Jul 17, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.71% | - |
| Jul 16, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | -1.40% | - |
| Jul 15, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -1.38% | - |
| Jul 14, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 2.84% | - |
| Jul 13, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 1.44% | - |
| Jul 10, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -1.42% | - |
| Jul 9, 2026 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 2.92% | - |
| Jul 8, 2026 | 68.00 | 68.50 | 68.00 | 68.50 | 68.50 | 4.58% | 74 |
| Jul 7, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -2.24% | - |
| Jul 6, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 2.29% | - |
| Jul 3, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | - |
| Jul 2, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -1.50% | - |
| Jul 1, 2026 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | -0.75% | - |
| Jun 30, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | -1.47% | - |
| Jun 29, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -0.73% | - |
| Jun 26, 2026 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | 0.74% | - |
| Jun 25, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | -6.21% | - |
| Jun 24, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | - |
| Jun 23, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.69% | - |
| Jun 22, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - | - |
| Jun 19, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -2.03% | - |
| Jun 18, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -0.67% | - |