Precia S.A. (EPA:ALPM)
France
· Delayed Price · Currency is EUR 28.50
-1.00 (-3.39%)
At close: Dec 5, 2025
Precia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 28.50 | 29.00 | 28.10 | 28.70 | 28.70 | 0.70% | 471 |
| Oct 13, 2025 | 29.00 | 29.10 | 28.50 | 28.50 | 28.50 | -1.72% | 456 |
| Oct 10, 2025 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | -0.34% | 58 |
| Oct 9, 2025 | 28.90 | 29.10 | 28.90 | 29.10 | 29.10 | 0.34% | 169 |
| Oct 8, 2025 | 28.40 | 29.00 | 28.00 | 29.00 | 29.00 | 0.69% | 1,448 |
| Oct 7, 2025 | 28.00 | 28.80 | 28.00 | 28.80 | 28.80 | 1.77% | 419 |
| Oct 6, 2025 | 28.20 | 28.30 | 28.20 | 28.30 | 28.30 | -2.41% | 450 |
| Oct 3, 2025 | 29.10 | 29.10 | 28.50 | 29.00 | 29.00 | 0.69% | 113 |
| Oct 2, 2025 | 29.00 | 29.10 | 28.40 | 28.80 | 28.80 | -0.69% | 323 |
| Oct 1, 2025 | 27.90 | 29.00 | 27.90 | 29.00 | 29.00 | 3.57% | 712 |
| Sep 30, 2025 | 28.00 | 28.00 | 27.90 | 28.00 | 28.00 | 0.36% | 3,590 |
| Sep 29, 2025 | 27.60 | 28.30 | 27.00 | 27.90 | 27.90 | -1.06% | 1,835 |
| Sep 26, 2025 | 28.40 | 28.40 | 26.10 | 28.20 | 28.20 | -1.40% | 3,497 |
| Sep 25, 2025 | 29.00 | 29.00 | 28.60 | 28.60 | 28.60 | -1.38% | 764 |
| Sep 24, 2025 | 28.60 | 29.00 | 28.60 | 29.00 | 29.00 | 1.75% | 262 |
| Sep 23, 2025 | 28.30 | 28.50 | 28.00 | 28.50 | 28.50 | 2.15% | 805 |
| Sep 22, 2025 | 26.90 | 27.90 | 26.90 | 27.90 | 27.90 | - | 31 |
| Sep 19, 2025 | 27.50 | 28.20 | 26.90 | 27.90 | 27.90 | -0.36% | 952 |
| Sep 18, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | 56 |
| Sep 17, 2025 | 27.20 | 28.00 | 27.20 | 28.00 | 28.00 | 2.19% | 225 |
| Sep 16, 2025 | 27.70 | 27.70 | 27.40 | 27.40 | 27.40 | -1.08% | 68 |
| Sep 15, 2025 | 27.70 | 27.70 | 27.60 | 27.70 | 27.70 | - | 45 |
| Sep 12, 2025 | 26.90 | 27.70 | 26.90 | 27.70 | 27.70 | 1.47% | 101 |
| Sep 11, 2025 | 27.00 | 27.30 | 27.00 | 27.30 | 27.30 | - | 187 |
| Sep 10, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | - | 100 |
| Sep 9, 2025 | 26.90 | 27.30 | 26.80 | 27.30 | 27.30 | - | 266 |
| Sep 8, 2025 | 26.80 | 27.40 | 26.80 | 27.30 | 27.30 | - | 899 |
| Sep 5, 2025 | 27.40 | 27.40 | 26.70 | 27.30 | 27.30 | 0.37% | 85 |
| Sep 4, 2025 | 27.00 | 27.20 | 27.00 | 27.20 | 27.20 | 0.37% | 51 |
| Sep 3, 2025 | 26.70 | 27.50 | 26.70 | 27.10 | 27.10 | 0.37% | 185 |
| Sep 2, 2025 | 26.90 | 27.20 | 26.60 | 27.00 | 27.00 | -0.74% | 279 |
| Sep 1, 2025 | 26.70 | 27.70 | 26.40 | 27.20 | 27.20 | 1.49% | 483 |
| Aug 29, 2025 | 27.10 | 27.10 | 26.50 | 26.80 | 26.80 | 0.37% | 658 |
| Aug 28, 2025 | 27.00 | 27.30 | 26.30 | 26.70 | 26.70 | -1.11% | 1,398 |
| Aug 27, 2025 | 28.10 | 28.20 | 25.80 | 27.00 | 27.00 | -4.26% | 3,499 |
| Aug 26, 2025 | 28.80 | 28.80 | 28.20 | 28.20 | 28.20 | -2.08% | 223 |
| Aug 25, 2025 | 28.20 | 28.80 | 28.20 | 28.80 | 28.80 | 2.49% | 78 |
| Aug 22, 2025 | 28.60 | 28.60 | 28.10 | 28.10 | 28.10 | -3.44% | 174 |
| Aug 21, 2025 | 28.60 | 29.10 | 28.60 | 29.10 | 29.10 | - | 18 |
| Aug 20, 2025 | 29.00 | 29.10 | 29.00 | 29.10 | 29.10 | 1.75% | 9 |
| Aug 19, 2025 | 29.10 | 29.10 | 28.60 | 28.60 | 28.60 | 2.14% | 237 |
| Aug 18, 2025 | 28.50 | 28.50 | 28.00 | 28.00 | 28.00 | -0.36% | 90 |
| Aug 15, 2025 | 28.10 | 28.50 | 28.10 | 28.10 | 28.10 | 0.36% | 236 |
| Aug 14, 2025 | 28.00 | 28.30 | 28.00 | 28.00 | 28.00 | 0.36% | 232 |
| Aug 13, 2025 | 28.20 | 28.20 | 27.90 | 27.90 | 27.90 | -3.13% | 501 |
| Aug 12, 2025 | 29.20 | 29.20 | 27.70 | 28.80 | 28.80 | -1.37% | 378 |
| Aug 11, 2025 | 28.70 | 29.20 | 28.50 | 29.20 | 29.20 | 1.74% | 60 |
| Aug 8, 2025 | 28.80 | 28.80 | 28.70 | 28.70 | 28.70 | 0.35% | 69 |
| Aug 7, 2025 | 28.50 | 29.30 | 27.80 | 28.60 | 28.60 | 0.35% | 907 |
| Aug 6, 2025 | 28.90 | 29.50 | 28.50 | 28.50 | 28.50 | 0.71% | 52 |
| Aug 5, 2025 | 29.00 | 29.00 | 28.30 | 28.30 | 28.30 | -2.08% | 208 |
| Aug 4, 2025 | 29.50 | 29.50 | 28.40 | 28.90 | 28.90 | -0.34% | 10,447 |
| Aug 1, 2025 | 29.40 | 29.40 | 29.00 | 29.00 | 29.00 | 1.75% | 23 |
| Jul 31, 2025 | 28.60 | 29.10 | 28.50 | 28.50 | 28.50 | -2.06% | 175 |
| Jul 30, 2025 | 29.50 | 29.60 | 29.00 | 29.10 | 29.10 | -1.02% | 41 |
| Jul 29, 2025 | 29.80 | 29.80 | 29.10 | 29.40 | 29.40 | -1.34% | 3,394 |
| Jul 28, 2025 | 29.80 | 29.80 | 28.90 | 29.80 | 29.80 | 3.83% | 894 |
| Jul 25, 2025 | 28.90 | 29.80 | 28.70 | 28.70 | 28.70 | 0.35% | 1,952 |
| Jul 24, 2025 | 28.00 | 28.60 | 27.80 | 28.60 | 28.60 | 1.78% | 1,324 |
| Jul 23, 2025 | 28.40 | 28.50 | 27.20 | 28.10 | 28.10 | 0.36% | 2,515 |
| Jul 22, 2025 | 28.00 | 28.40 | 27.50 | 28.00 | 28.00 | 0.36% | 3,186 |
| Jul 21, 2025 | 28.40 | 28.50 | 27.90 | 27.90 | 27.90 | -0.36% | 155 |