Precia S.A. (LON:0FOS)
London · Delayed Price · Currency is GBP · Price in EUR 26.40
-0.60 (-2.22%)
At close: Jun 4, 2026
LON:0FOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -2.22% | 1 |
| Jun 3, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.37% | 20 |
| May 29, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.75% | 2 |
| May 28, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 1.91% | - |
| May 27, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | 1 |
| May 21, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | 13 |
| May 19, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.49% | 6 |
| May 14, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.74% | 3 |
| May 12, 2026 | 26.40 | 27.00 | 26.40 | 27.00 | 27.00 | 1.12% | 5 |
| May 11, 2026 | 26.70 | 27.10 | 26.70 | 26.70 | 26.70 | -0.37% | 12 |
| May 8, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -0.37% | - |
| May 7, 2026 | 26.30 | 26.90 | 26.30 | 26.90 | 26.90 | 3.46% | 122 |
| May 6, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 5.69% | 20 |
| May 5, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.20% | 2 |
| May 4, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | - |
| Apr 30, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - | - |
| Apr 29, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.40% | - |
| Apr 27, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.59% | 17 |
| Apr 22, 2026 | 24.80 | 25.20 | 24.80 | 25.20 | 25.20 | 2.02% | 17 |
| Apr 20, 2026 | 24.80 | 24.90 | 24.70 | 24.70 | 24.70 | -1.98% | 4 |
| Apr 13, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 2.86% | - |
| Apr 8, 2026 | 24.00 | 24.50 | 24.00 | 24.50 | 24.50 | -2.78% | 2 |
| Apr 2, 2026 | 25.30 | 25.30 | 25.20 | 25.20 | 25.20 | 6.33% | 1 |
| Mar 20, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | -0.84% | - |
| Mar 6, 2026 | 24.11 | 24.30 | 23.90 | 23.90 | 23.90 | -2.05% | 38 |
| Mar 5, 2026 | 24.50 | 24.50 | 24.40 | 24.40 | 24.40 | -0.81% | 14 |
| Mar 4, 2026 | 25.90 | 25.90 | 24.60 | 24.60 | 24.60 | -5.38% | - |
| Mar 3, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -6.14% | - |
| Feb 20, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 0.73% | - |
| Feb 19, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 4 |
| Feb 17, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.36% | - |
| Feb 16, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.36% | 1 |
| Feb 11, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -2.14% | 1 |
| Feb 10, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 2.18% | 2 |
| Feb 6, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.73% | - |
| Feb 4, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.36% | - |
| Feb 3, 2026 | 28.20 | 28.20 | 27.40 | 27.40 | 27.40 | -5.68% | 300 |
| Jan 27, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -1.19% | 483 |
| Jan 26, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.73% | - |
| Jan 23, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.87% | - |
| Jan 20, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 1.78% | 500 |
| Jan 19, 2026 | 28.60 | 28.60 | 28.15 | 28.15 | 28.15 | -1.75% | 10,500 |
| Jan 16, 2026 | 28.20 | 28.65 | 28.20 | 28.65 | 28.65 | 4.56% | 1,700 |
| Jan 14, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -1.08% | 1 |
| Jan 7, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 1.09% | 1 |
| Jan 5, 2026 | 27.00 | 27.40 | 27.00 | 27.40 | 27.40 | -0.72% | 7 |
| Jan 2, 2026 | 27.80 | 27.80 | 27.60 | 27.60 | 27.60 | -0.36% | 34 |
| Dec 31, 2025 | 26.60 | 27.70 | 26.50 | 27.70 | 27.70 | 5.73% | 4 |
| Dec 30, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -2.96% | 4 |
| Dec 29, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.17% | - |