Precia S.A. (LON:0FOS)
London · Delayed Price · Currency is GBP · Price in EUR 27.50
-0.30 (-1.08%)
At close: Aug 10, 2026
LON:0FOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.79% | - |
| Jul 3, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.80% | - |
| Jul 1, 2026 | 25.20 | 25.20 | 25.00 | 25.00 | 25.00 | -0.79% | 1 |
| Jun 30, 2026 | 25.10 | 25.20 | 25.10 | 25.20 | 25.20 | 0.40% | 1 |
| Jun 29, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -2.90% | 1 |
| Jun 5, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 25.85 | - | - |
| Jun 4, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 25.85 | -2.22% | 1 |
| Jun 3, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 26.44 | 0.37% | 20 |
| May 29, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.34 | 0.75% | 2 |
| May 28, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.14 | 1.91% | - |
| May 27, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 25.65 | -0.76% | 1 |
| May 21, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 25.85 | - | 13 |
| May 19, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 25.85 | -1.49% | 6 |
| May 14, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.24 | -0.74% | 3 |
| May 12, 2026 | 26.40 | 27.00 | 26.40 | 27.00 | 26.44 | 1.12% | 5 |
| May 11, 2026 | 26.70 | 27.10 | 26.70 | 26.70 | 26.14 | -0.37% | 12 |
| May 8, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.24 | -0.37% | - |
| May 7, 2026 | 26.30 | 26.90 | 26.30 | 26.90 | 26.34 | 3.46% | 122 |
| May 6, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.46 | 5.69% | 20 |
| May 5, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.09 | -1.20% | 2 |
| May 4, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.38 | - | - |
| Apr 30, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.38 | - | - |
| Apr 29, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.38 | 0.40% | - |
| Apr 27, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.28 | -1.59% | 17 |
| Apr 22, 2026 | 24.80 | 25.20 | 24.80 | 25.20 | 24.68 | 2.02% | 17 |
| Apr 20, 2026 | 24.80 | 24.90 | 24.70 | 24.70 | 24.19 | -1.98% | 4 |
| Apr 13, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 24.68 | 2.86% | - |
| Apr 8, 2026 | 24.00 | 24.50 | 24.00 | 24.50 | 23.99 | -2.78% | 2 |
| Apr 2, 2026 | 25.30 | 25.30 | 25.20 | 25.20 | 24.68 | 6.33% | 1 |
| Mar 20, 2026 | 23.70 | 23.70 | 23.70 | 23.70 | 23.21 | -0.84% | - |
| Mar 6, 2026 | 24.11 | 24.30 | 23.90 | 23.90 | 23.40 | -2.05% | 38 |
| Mar 5, 2026 | 24.50 | 24.50 | 24.40 | 24.40 | 23.89 | -0.81% | 14 |
| Mar 4, 2026 | 25.90 | 25.90 | 24.60 | 24.60 | 24.09 | -5.38% | - |
| Mar 3, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 25.46 | -6.14% | - |
| Feb 20, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.12 | 0.73% | - |
| Feb 19, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 26.93 | - | 4 |
| Feb 17, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 26.93 | -0.36% | - |
| Feb 16, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.03 | 0.36% | 1 |
| Feb 11, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 26.93 | -2.14% | 1 |