Precision Drilling Corporation (FRA:PRE1)
Germany · Delayed Price · Currency is EUR 79.00
+0.50 (0.64%)
At close: Jun 3, 2026
FRA:PRE1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.64% | - |
| Jun 2, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 2.61% | - |
| Jun 1, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -0.65% | - |
| May 29, 2026 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | 0.65% | - |
| May 28, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -2.55% | - |
| May 27, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -4.85% | 300 |
| May 26, 2026 | 80.00 | 82.50 | 80.00 | 82.50 | 82.50 | 1.85% | 300 |
| May 25, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.22% | - |
| May 22, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -1.80% | - |
| May 21, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -2.34% | - |
| May 20, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | 4.27% | - |
| May 19, 2026 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | 1.23% | - |
| May 18, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.25% | - |
| May 15, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.27% | - |
| May 14, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 0.64% | - |
| May 13, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 1.29% | - |
| May 12, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 3.33% | - |
| May 11, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -1.32% | - |
| May 8, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -1.94% | - |
| May 7, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -3.73% | - |
| May 6, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -0.62% | - |
| May 5, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.25% | - |
| May 4, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 2.56% | - |
| Apr 30, 2026 | 86.00 | 86.00 | 78.00 | 78.00 | 78.00 | -8.77% | 400 |
| Apr 29, 2026 | 83.50 | 85.50 | 83.50 | 85.50 | 85.50 | 4.91% | 5 |
| Apr 28, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 1.24% | - |
| Apr 27, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 0.63% | - |
| Apr 24, 2026 | 78.00 | 80.50 | 78.00 | 80.00 | 80.00 | 4.58% | 300 |
| Apr 23, 2026 | 74.50 | 76.50 | 74.50 | 76.50 | 76.50 | 5.52% | 64 |
| Apr 22, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 3.57% | - |
| Apr 21, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -2.10% | - |
| Apr 20, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -4.03% | - |
| Apr 17, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -0.67% | - |
| Apr 16, 2026 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.66% | - |
| Apr 15, 2026 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -3.82% | - |
| Apr 14, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -2.48% | - |
| Apr 13, 2026 | 80.00 | 80.50 | 80.00 | 80.50 | 80.50 | 2.55% | 761 |
| Apr 10, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - | - |
| Apr 9, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -0.63% | - |
| Apr 8, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -2.47% | - |
| Apr 7, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.82% | - |
| Apr 2, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -2.37% | - |
| Apr 1, 2026 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | -1.17% | - |
| Mar 31, 2026 | 85.50 | 85.50 | 85.50 | 85.50 | 85.50 | -1.72% | - |
| Mar 30, 2026 | 87.00 | 87.00 | 87.00 | 87.00 | 87.00 | -1.69% | - |
| 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 |