Precia S.A. (EPA:ALPM)
France
· Delayed Price · Currency is EUR 24.60
-0.30 (-1.20%)
Apr 28, 2026, 2:18 PM CET
Precia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 24.90 | 24.90 | 24.60 | 24.60 | 24.60 | -1.20% | 1,128 |
| Apr 27, 2026 | 25.00 | 25.00 | 24.50 | 24.90 | 24.90 | 0.81% | 2,460 |
| Apr 24, 2026 | 24.20 | 25.50 | 24.20 | 24.70 | 24.70 | - | 4,400 |
| Apr 23, 2026 | 25.00 | 25.00 | 24.70 | 24.70 | 24.70 | -0.80% | 587 |
| Apr 22, 2026 | 25.20 | 25.30 | 24.30 | 24.90 | 24.90 | 0.40% | 10,508 |
| Apr 21, 2026 | 25.10 | 25.80 | 24.80 | 24.80 | 24.80 | 2.90% | 4,095 |
| Apr 20, 2026 | 24.90 | 24.90 | 24.10 | 24.10 | 24.10 | -0.82% | 1,071 |
| Apr 17, 2026 | 24.30 | 24.90 | 24.30 | 24.30 | 24.30 | - | 620 |
| Apr 16, 2026 | 24.70 | 24.70 | 24.30 | 24.30 | 24.30 | -0.82% | 666 |
| Apr 15, 2026 | 24.50 | 24.50 | 24.40 | 24.50 | 24.50 | 1.66% | 155 |
| Apr 14, 2026 | 24.30 | 24.80 | 24.10 | 24.10 | 24.10 | -0.41% | 431 |
| Apr 13, 2026 | 25.10 | 25.10 | 24.20 | 24.20 | 24.20 | 0.41% | 149 |
| Apr 10, 2026 | 24.90 | 25.00 | 24.10 | 24.10 | 24.10 | -0.82% | 490 |
| Apr 9, 2026 | 24.60 | 24.90 | 24.30 | 24.30 | 24.30 | -1.62% | 190 |
| Apr 8, 2026 | 24.00 | 24.80 | 24.00 | 24.70 | 24.70 | 6.47% | 2,183 |
| Apr 7, 2026 | 25.00 | 25.00 | 23.20 | 23.20 | 23.20 | -4.92% | 1,903 |
| Apr 2, 2026 | 25.30 | 25.30 | 24.10 | 24.40 | 24.40 | -0.41% | 1,709 |
| Apr 1, 2026 | 25.00 | 25.20 | 24.50 | 24.50 | 24.50 | -2.00% | 605 |
| Mar 31, 2026 | 24.30 | 25.40 | 24.30 | 25.00 | 25.00 | 4.17% | 1,107 |
| Mar 30, 2026 | 23.50 | 24.30 | 23.50 | 24.00 | 24.00 | 1.69% | 185 |
| Mar 27, 2026 | 23.80 | 23.80 | 23.60 | 23.60 | 23.60 | 0.85% | 202 |
| Mar 26, 2026 | 24.00 | 24.40 | 23.40 | 23.40 | 23.40 | -1.68% | 621 |
| Mar 25, 2026 | 23.40 | 24.30 | 23.40 | 23.80 | 23.80 | -2.06% | 1,124 |
| Mar 24, 2026 | 24.50 | 24.50 | 24.30 | 24.30 | 24.30 | 1.25% | 64 |
| Mar 23, 2026 | 23.10 | 24.50 | 23.10 | 24.00 | 24.00 | - | 608 |
| Mar 20, 2026 | 24.30 | 24.30 | 23.40 | 24.00 | 24.00 | -2.04% | 757 |
| Mar 19, 2026 | 25.40 | 25.40 | 24.00 | 24.50 | 24.50 | -0.41% | 810 |
| Mar 18, 2026 | 25.00 | 25.00 | 24.60 | 24.60 | 24.60 | -0.40% | 312 |
| Mar 17, 2026 | 24.40 | 24.80 | 24.40 | 24.70 | 24.70 | -0.80% | 609 |
| Mar 16, 2026 | 24.50 | 24.90 | 24.20 | 24.90 | 24.90 | 2.05% | 3,650 |
| Mar 13, 2026 | 25.00 | 25.00 | 24.40 | 24.40 | 24.40 | -2.40% | 1,544 |
| Mar 12, 2026 | 25.00 | 25.00 | 24.50 | 25.00 | 25.00 | - | 900 |
| Mar 11, 2026 | 25.40 | 25.40 | 24.90 | 25.00 | 25.00 | -1.57% | 220 |
| Mar 10, 2026 | 24.80 | 25.50 | 24.30 | 25.40 | 25.40 | 2.83% | 2,541 |
| Mar 9, 2026 | 24.50 | 24.70 | 23.70 | 24.70 | 24.70 | 1.23% | 297 |
| 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 |