Precia S.A. (EPA:ALPM)
France
· Delayed Price · Currency is EUR 24.40
+0.20 (0.83%)
At close: Mar 6, 2026
Precia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 24.30 | 24.40 | 23.90 | 24.40 | 24.40 | 0.83% | 7,550 |
| Mar 5, 2026 | 24.80 | 24.80 | 24.10 | 24.20 | 24.20 | -2.42% | 7,906 |
| Mar 4, 2026 | 26.00 | 26.00 | 24.40 | 24.80 | 24.80 | -3.50% | 4,724 |
| Mar 3, 2026 | 27.00 | 27.00 | 25.50 | 25.70 | 25.70 | -4.10% | 1,857 |
| Mar 2, 2026 | 26.90 | 27.30 | 26.70 | 26.80 | 26.80 | -2.55% | 1,213 |
| Feb 27, 2026 | 27.20 | 27.50 | 27.00 | 27.50 | 27.50 | -1.43% | 1,002 |
| Feb 26, 2026 | 27.70 | 27.90 | 27.60 | 27.90 | 27.90 | 1.09% | 481 |
| Feb 25, 2026 | 27.10 | 27.70 | 27.10 | 27.60 | 27.60 | -0.36% | 217 |
| Feb 24, 2026 | 28.00 | 28.60 | 27.10 | 27.70 | 27.70 | 2.59% | 737 |
| Feb 23, 2026 | 27.10 | 27.40 | 26.90 | 27.00 | 27.00 | -1.10% | 414 |
| Feb 20, 2026 | 27.50 | 27.60 | 27.30 | 27.30 | 27.30 | 0.74% | 604 |
| Feb 19, 2026 | 27.50 | 27.50 | 27.10 | 27.10 | 27.10 | -0.73% | 575 |
| Feb 18, 2026 | 27.50 | 27.50 | 27.30 | 27.30 | 27.30 | 0.74% | 90 |
| Feb 17, 2026 | 27.30 | 27.30 | 27.00 | 27.10 | 27.10 | -0.73% | 3,410 |
| Feb 16, 2026 | 27.10 | 27.60 | 27.10 | 27.30 | 27.30 | -0.73% | 1,721 |
| Feb 13, 2026 | 27.30 | 27.60 | 27.10 | 27.50 | 27.50 | 0.73% | 582 |
| Feb 12, 2026 | 27.50 | 27.60 | 27.30 | 27.30 | 27.30 | -0.73% | 654 |
| Feb 11, 2026 | 27.50 | 27.90 | 27.50 | 27.50 | 27.50 | - | 1,012 |
| Feb 10, 2026 | 28.20 | 28.20 | 27.50 | 27.50 | 27.50 | -0.72% | 535 |
| Feb 9, 2026 | 28.00 | 28.10 | 27.60 | 27.70 | 27.70 | -0.72% | 775 |
| Feb 6, 2026 | 27.50 | 27.90 | 27.50 | 27.90 | 27.90 | 1.45% | 696 |
| Feb 5, 2026 | 26.80 | 28.00 | 26.80 | 27.50 | 27.50 | 1.85% | 747 |
| Feb 4, 2026 | 27.20 | 27.50 | 26.50 | 27.00 | 27.00 | -1.10% | 2,107 |
| Feb 3, 2026 | 27.60 | 27.90 | 27.30 | 27.30 | 27.30 | -0.73% | 2,384 |
| Feb 2, 2026 | 27.50 | 28.00 | 27.50 | 27.50 | 27.50 | -1.43% | 1,478 |
| Jan 30, 2026 | 28.00 | 28.00 | 27.60 | 27.90 | 27.90 | -0.36% | 176 |
| Jan 29, 2026 | 28.00 | 28.30 | 27.80 | 28.00 | 28.00 | -0.71% | 5,011 |
| Jan 28, 2026 | 28.80 | 29.00 | 28.20 | 28.20 | 28.20 | -1.40% | 1,450 |
| Jan 27, 2026 | 29.00 | 29.00 | 28.60 | 28.60 | 28.60 | -1.38% | 272 |
| Jan 26, 2026 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | -0.68% | 713 |
| Jan 23, 2026 | 29.10 | 29.20 | 28.80 | 29.20 | 29.20 | 3.18% | 652 |
| Jan 22, 2026 | 28.60 | 29.00 | 28.30 | 28.30 | 28.30 | - | 778 |
| Jan 21, 2026 | 28.90 | 29.10 | 28.10 | 28.30 | 28.30 | 0.71% | 1,148 |
| Jan 20, 2026 | 28.60 | 29.00 | 28.00 | 28.10 | 28.10 | - | 1,528 |
| Jan 19, 2026 | 28.00 | 28.50 | 28.00 | 28.10 | 28.10 | -0.35% | 1,073 |
| Jan 16, 2026 | 28.70 | 29.20 | 28.10 | 28.20 | 28.20 | -1.40% | 2,755 |
| Jan 15, 2026 | 27.80 | 28.60 | 27.50 | 28.60 | 28.60 | 5.54% | 1,293 |
| Jan 14, 2026 | 27.40 | 28.50 | 26.90 | 27.10 | 27.10 | -3.56% | 1,536 |
| Jan 13, 2026 | 28.00 | 28.10 | 27.50 | 28.10 | 28.10 | 1.81% | 1,165 |
| Jan 12, 2026 | 27.50 | 27.60 | 27.20 | 27.60 | 27.60 | 0.36% | 515 |
| Jan 9, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.36% | 5 |
| Jan 8, 2026 | 27.00 | 27.40 | 26.90 | 27.40 | 27.40 | 1.48% | 216 |
| Jan 7, 2026 | 27.60 | 28.10 | 27.00 | 27.00 | 27.00 | -2.17% | 136 |
| Jan 6, 2026 | 26.80 | 27.60 | 26.60 | 27.60 | 27.60 | 2.60% | 952 |
| Jan 5, 2026 | 27.00 | 27.00 | 26.60 | 26.90 | 26.90 | 1.51% | 336 |
| Jan 2, 2026 | 27.80 | 27.80 | 26.50 | 26.50 | 26.50 | -1.12% | 63 |
| Dec 31, 2025 | 26.50 | 26.80 | 26.20 | 26.80 | 26.80 | 2.29% | 4,488 |
| Dec 30, 2025 | 27.40 | 27.40 | 26.10 | 26.20 | 26.20 | -2.60% | 10,176 |
| Dec 29, 2025 | 27.50 | 27.50 | 26.40 | 26.90 | 26.90 | -0.37% | 958 |
| Dec 24, 2025 | 27.60 | 27.60 | 26.70 | 27.00 | 27.00 | -0.74% | 1,151 |
| Dec 23, 2025 | 28.40 | 28.50 | 27.20 | 27.20 | 27.20 | 0.37% | 57 |
| Dec 22, 2025 | 28.00 | 28.00 | 26.10 | 27.10 | 27.10 | -2.17% | 5,999 |
| Dec 19, 2025 | 27.80 | 28.00 | 27.70 | 27.70 | 27.70 | -1.77% | 11 |
| Dec 18, 2025 | 27.50 | 28.20 | 27.50 | 28.20 | 28.20 | -1.40% | 53 |
| Dec 17, 2025 | 27.60 | 28.60 | 27.50 | 28.60 | 28.60 | 3.25% | 211 |
| Dec 16, 2025 | 28.20 | 28.20 | 27.70 | 27.70 | 27.70 | -1.07% | 3,007 |
| Dec 15, 2025 | 28.80 | 28.80 | 28.00 | 28.00 | 28.00 | - | 4,841 |
| Dec 12, 2025 | 27.80 | 28.60 | 27.60 | 28.00 | 28.00 | 0.72% | 342 |
| Dec 11, 2025 | 28.70 | 28.70 | 27.50 | 27.80 | 27.80 | -1.07% | 247 |
| Dec 10, 2025 | 28.60 | 28.80 | 28.10 | 28.10 | 28.10 | -2.09% | 2,089 |
| Dec 9, 2025 | 28.40 | 29.60 | 28.40 | 28.70 | 28.70 | 0.70% | 1,551 |
| Dec 8, 2025 | 29.80 | 29.80 | 28.50 | 28.50 | 28.50 | - | 272 |
| Dec 5, 2025 | 29.50 | 29.90 | 28.50 | 28.50 | 28.50 | -3.39% | 1,668 |
| Dec 4, 2025 | 28.90 | 29.50 | 28.60 | 29.50 | 29.50 | 1.72% | 1,000 |
| Dec 3, 2025 | 28.50 | 29.00 | 28.50 | 29.00 | 29.00 | 2.11% | 527 |
| Dec 2, 2025 | 28.00 | 28.70 | 27.80 | 28.40 | 28.40 | 2.16% | 537 |
| Dec 1, 2025 | 27.80 | 28.30 | 27.70 | 27.80 | 27.80 | -3.47% | 461 |
| Nov 28, 2025 | 27.80 | 28.90 | 27.80 | 28.80 | 28.80 | 3.23% | 1,202 |
| Nov 27, 2025 | 27.00 | 27.90 | 27.00 | 27.90 | 27.90 | 2.57% | 1,059 |
| Nov 26, 2025 | 27.40 | 27.40 | 27.20 | 27.20 | 27.20 | - | 1,447 |
| Nov 25, 2025 | 27.80 | 27.80 | 26.80 | 27.20 | 27.20 | -0.73% | 1,127 |
| Nov 24, 2025 | 27.50 | 28.00 | 27.20 | 27.40 | 27.40 | -0.36% | 2,498 |
| Nov 21, 2025 | 27.30 | 27.50 | 26.70 | 27.50 | 27.50 | - | 169 |
| Nov 20, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | 30 |
| Nov 19, 2025 | 27.40 | 27.50 | 27.40 | 27.50 | 27.50 | 2.23% | 256 |
| Nov 18, 2025 | 27.30 | 27.50 | 26.90 | 26.90 | 26.90 | -2.18% | 2,082 |
| Nov 17, 2025 | 27.40 | 27.80 | 27.40 | 27.50 | 27.50 | 0.36% | 436 |
| Nov 14, 2025 | 27.60 | 27.80 | 27.40 | 27.40 | 27.40 | -0.72% | 789 |
| Nov 13, 2025 | 28.10 | 28.10 | 27.30 | 27.60 | 27.60 | -1.78% | 1,391 |
| Nov 12, 2025 | 28.30 | 28.30 | 28.10 | 28.10 | 28.10 | -0.71% | 417 |
| Nov 11, 2025 | 28.30 | 28.90 | 28.30 | 28.30 | 28.30 | - | 556 |
| Nov 10, 2025 | 28.80 | 28.80 | 28.30 | 28.30 | 28.30 | -1.74% | 68 |
| Nov 7, 2025 | 28.80 | 28.90 | 28.40 | 28.80 | 28.80 | 0.35% | 700 |
| Nov 6, 2025 | 29.10 | 29.10 | 28.10 | 28.70 | 28.70 | -4.01% | 1,103 |
| Nov 5, 2025 | 29.50 | 29.90 | 29.50 | 29.90 | 29.90 | 1.01% | 310 |
| Nov 4, 2025 | 29.90 | 30.20 | 29.20 | 29.60 | 29.60 | -1.00% | 1,035 |
| Nov 3, 2025 | 30.30 | 30.30 | 29.90 | 29.90 | 29.90 | -0.33% | 187 |
| Oct 31, 2025 | 29.60 | 30.20 | 29.60 | 30.00 | 30.00 | -0.66% | 177 |
| Oct 30, 2025 | 30.30 | 30.30 | 29.60 | 30.20 | 30.20 | 1.34% | 279 |
| Oct 29, 2025 | 29.20 | 30.40 | 29.20 | 29.80 | 29.80 | 2.05% | 848 |
| Oct 28, 2025 | 29.30 | 30.50 | 29.10 | 29.20 | 29.20 | -2.34% | 116 |
| Oct 27, 2025 | 29.20 | 30.10 | 29.20 | 29.90 | 29.90 | - | 950 |
| Oct 24, 2025 | 29.00 | 29.90 | 29.00 | 29.90 | 29.90 | 3.46% | 1,027 |
| Oct 23, 2025 | 30.00 | 30.00 | 28.90 | 28.90 | 28.90 | -3.34% | 223 |
| Oct 22, 2025 | 29.90 | 30.00 | 28.80 | 29.90 | 29.90 | 0.67% | 456 |
| Oct 21, 2025 | 29.30 | 30.00 | 28.80 | 29.70 | 29.70 | 1.71% | 3,430 |
| Oct 20, 2025 | 29.30 | 29.30 | 28.80 | 29.20 | 29.20 | -0.34% | 54 |
| Oct 17, 2025 | 28.20 | 29.30 | 28.20 | 29.30 | 29.30 | 2.09% | 92 |
| Oct 16, 2025 | 29.00 | 29.00 | 28.50 | 28.70 | 28.70 | -1.03% | 20 |
| Oct 15, 2025 | 28.10 | 29.10 | 28.10 | 29.00 | 29.00 | 1.05% | 465 |