Precia S.A. (LON:0FOS)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 21.00
0.00 (0.00%)
At close: Nov 10, 2026
LON:0FOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Nov 2, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 2.35% | - |
| Oct 30, 2026 | 20.60 | 21.30 | 20.60 | 21.30 | 21.30 | 7.85% | 35 |
| Oct 29, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.75% | - |
| Oct 28, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 2 |
| Oct 27, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | 4 |
| Oct 26, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.39% | 2 |
| Oct 22, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.88% | 1,000 |
| Oct 21, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -4.31% | - |
| Oct 20, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -0.48% | 1 |
| Oct 19, 2026 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Oct 16, 2026 | 21.30 | 21.40 | 21.30 | 21.40 | 21.40 | -6.14% | - |
| Oct 12, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -8.80% | 1 |
| Oct 7, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 6.38% | 1 |
| Oct 5, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 2.17% | 2 |
| Oct 1, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 3.14% | - |
| Sep 28, 2026 | 22.80 | 23.00 | 22.30 | 22.30 | 22.30 | - | 2 |
| Sep 25, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -1.76% | - |
| Sep 24, 2026 | 23.10 | 23.10 | 22.60 | 22.70 | 22.70 | -8.10% | 14 |
| Sep 22, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.41% | - |
| Sep 21, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | - | 2 |
| Sep 17, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.41% | - |
| Sep 16, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.41% | - |
| Sep 14, 2026 | 24.70 | 24.70 | 24.60 | 24.60 | 24.60 | -1.60% | 1 |
| Sep 11, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.40% | 4 |
| Sep 9, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 3.72% | - |
| Sep 7, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | 2 |
| Sep 4, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -5.84% | - |
| Sep 3, 2026 | 26.50 | 26.50 | 25.70 | 25.70 | 25.70 | - | - |
| Sep 2, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -0.77% | - |
| Sep 1, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | - | - |
| Aug 31, 2026 | 25.80 | 25.90 | 25.80 | 25.90 | 25.90 | -0.77% | 6 |
| Aug 28, 2026 | 26.20 | 26.20 | 26.10 | 26.10 | 26.10 | -0.38% | 2 |
| Aug 27, 2026 | 26.80 | 26.80 | 26.20 | 26.20 | 26.20 | -1.50% | 6 |
| Aug 26, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.12% | 2 |
| Aug 24, 2026 | 26.70 | 27.10 | 26.70 | 26.90 | 26.90 | -0.37% | 28 |
| Aug 21, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -2.53% | 3 |
| Aug 17, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | 2.97% | - |
| Aug 14, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | - | 5 |
| Aug 13, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -2.18% | 3 |
| Aug 10, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -1.08% | - |
| Aug 7, 2026 | 27.40 | 27.80 | 27.40 | 27.80 | 27.80 | 6.11% | 5 |
| Aug 5, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 2.75% | - |
| Aug 3, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 1.59% | - |
| Jul 17, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | 22 |
| Jul 16, 2026 | 25.40 | 25.40 | 25.10 | 25.10 | 25.10 | -1.18% | - |
| Jul 14, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2.83% | - |
| Jul 9, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -1.59% | - |
| Jul 8, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.40% | - |
| Jul 7, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |