Precia SA ALPM
EURONEXT · France · Producer Manufacturing
€22.50+0.10 (+0.45%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €22.40 | -0.44% | €22.90 | €22.90 | €22.40 | 9.80K |
| 2026-09-29 | €22.50 | -1.75% | €22.90 | €24.00 | €22.40 | 3.75K |
| 2026-09-28 | €22.90 | -0.43% | €22.30 | €23.00 | €22.30 | 1.16K |
| 2026-09-25 | €23.00 | +2.22% | €22.30 | €23.00 | €22.00 | 10.00K |
| 2026-09-24 | €22.50 | -7.02% | €23.70 | €23.70 | €22.30 | 246.18K |
| 2026-09-23 | €24.20 | -2.42% | €24.70 | €24.80 | €24.20 | 57 |
| 2026-09-22 | €24.80 | +0.81% | €24.40 | €24.80 | €24.10 | 223 |
| 2026-09-21 | €24.60 | +1.65% | €24.20 | €24.70 | €24.00 | 178 |
| 2026-09-18 | €24.20 | -0.41% | €24.00 | €24.70 | €24.00 | 164 |
| 2026-09-17 | €24.30 | +0.41% | €24.10 | €24.70 | €24.10 | 433 |
| 2026-09-16 | €24.20 | 0.00% | €24.00 | €24.20 | €23.80 | 4.89K |
| 2026-09-15 | €24.20 | -0.41% | €24.00 | €24.80 | €24.00 | 988 |
| 2026-09-14 | €24.30 | -2.02% | €24.60 | €24.60 | €24.00 | 51.23K |
| 2026-09-11 | €24.80 | -0.80% | €25.00 | €25.40 | €24.70 | 629 |
| 2026-09-10 | €25.00 | +0.40% | €24.50 | €25.90 | €24.50 | 919 |
| 2026-09-09 | €24.90 | -0.40% | €25.10 | €25.10 | €24.50 | 612 |
| 2026-09-08 | €25.00 | +2.46% | €24.40 | €25.00 | €24.20 | 1.73K |
| 2026-09-07 | €24.40 | -0.41% | €24.60 | €24.60 | €24.00 | 1.19K |
| 2026-09-04 | €24.50 | -0.41% | €24.70 | €24.80 | €23.70 | 4.40K |
| 2026-09-03 | €24.60 | -4.28% | €25.90 | €26.40 | €24.50 | 3.42K |
| 2026-09-02 | €25.70 | -0.77% | €25.70 | €26.50 | €25.70 | 26.77K |
| 2026-09-01 | €25.90 | +0.39% | €25.80 | €26.20 | €25.70 | 1.89K |
| 2026-08-31 | €25.80 | +1.57% | €25.80 | €26.30 | €25.80 | 504 |
| 2026-08-28 | €25.40 | -1.55% | €26.00 | €26.00 | €25.40 | 1.14K |
| 2026-08-27 | €25.80 | -4.09% | €26.80 | €26.80 | €25.80 | 1.18K |
| 2026-08-26 | €26.90 | +1.13% | €26.60 | €26.90 | €26.10 | 476 |
| 2026-08-25 | €26.60 | -1.12% | €26.70 | €26.70 | €26.60 | 880 |
| 2026-08-24 | €26.90 | +0.75% | €26.70 | €27.10 | €26.70 | 91 |
| 2026-08-21 | €26.70 | -2.20% | €27.50 | €27.50 | €26.70 | 894 |
| 2026-08-20 | €27.30 | +0.37% | €27.20 | €27.60 | €27.10 | 1.18K |
| 2026-08-19 | €27.20 | +0.37% | €27.20 | €27.20 | €27.10 | 554 |
| 2026-08-18 | €27.10 | 0.00% | €27.30 | €27.30 | €27.00 | 1.22K |
| 2026-08-17 | €27.10 | -0.37% | €27.70 | €27.70 | €27.10 | 1.29K |
| 2026-08-14 | €27.20 | +0.74% | €27.00 | €27.30 | €26.90 | 312 |
| 2026-08-13 | €27.00 | -0.37% | €26.70 | €27.00 | €26.70 | 3.64K |
| 2026-08-12 | €27.10 | -0.73% | €27.30 | €27.30 | €26.90 | 1.72K |
| 2026-08-11 | €27.30 | -0.73% | €27.30 | €27.80 | €27.10 | 4.85K |
| 2026-08-10 | €27.50 | -0.36% | €27.20 | €28.00 | €27.20 | 1.28K |
| 2026-08-07 | €27.60 | +0.73% | €27.40 | €28.00 | €27.40 | 1.78K |
| 2026-08-06 | €27.40 | +2.24% | €26.70 | €27.80 | €26.70 | 5.18K |
| 2026-08-05 | €26.80 | +5.10% | €26.20 | €26.80 | €25.60 | 8.34K |
| 2026-08-04 | €25.50 | -2.67% | €26.30 | €26.30 | €25.30 | 4.36K |
| 2026-08-03 | €26.20 | +4.38% | €25.50 | €26.20 | €24.90 | 4.62K |
| 2026-07-31 | €25.10 | -1.18% | €25.20 | €25.20 | €24.90 | 476 |
| 2026-07-30 | €25.40 | +2.01% | €24.90 | €25.40 | €24.90 | 4.98K |
| 2026-07-29 | €24.90 | 0.00% | €25.10 | €25.20 | €24.80 | 614 |
| 2026-07-28 | €24.90 | -1.19% | €25.20 | €25.30 | €24.80 | 1.94K |
| 2026-07-27 | €25.20 | -0.40% | €25.00 | €25.50 | €25.00 | 678 |
| 2026-07-24 | €25.30 | 0.00% | €25.30 | €25.60 | €25.30 | 325 |
| 2026-07-23 | €25.30 | -1.17% | €25.70 | €25.70 | €25.30 | 752 |
| 2026-07-22 | €25.60 | +1.19% | €25.50 | €25.80 | €25.30 | 17.24K |
| 2026-07-21 | €25.30 | +1.20% | €25.10 | €25.80 | €25.10 | 1.42K |
| 2026-07-20 | €25.00 | -0.40% | €25.10 | €25.10 | €25.00 | 5.73K |
| 2026-07-17 | €25.10 | 0.00% | €25.40 | €25.70 | €25.10 | 1.02K |
| 2026-07-16 | €25.10 | -1.18% | €25.40 | €25.40 | €25.10 | 115 |
| 2026-07-15 | €25.40 | 0.00% | €25.10 | €25.40 | €25.10 | 41 |
| 2026-07-14 | €25.40 | +2.42% | €24.80 | €25.40 | €24.80 | 4.17K |
| 2026-07-13 | €24.80 | -0.80% | €25.00 | €25.00 | €24.80 | 215 |
| 2026-07-10 | €25.00 | 0.00% | €24.70 | €25.00 | €24.60 | 1.82K |
| 2026-07-09 | €25.00 | +1.63% | €25.00 | €25.00 | €24.70 | 33 |
| 2026-07-08 | €24.60 | -1.60% | €24.70 | €25.00 | €24.60 | 1.14K |
| 2026-07-07 | €25.00 | -0.40% | €25.10 | €25.10 | €25.00 | 2.27K |
| 2026-07-06 | €25.10 | +0.80% | €25.00 | €25.10 | €25.00 | 573 |
| 2026-07-03 | €24.90 | -0.40% | €25.00 | €25.20 | €24.50 | 2.71K |
| 2026-07-02 | €25.00 | +0.40% | €25.00 | €25.20 | €25.00 | 751 |
| 2026-07-01 | €24.90 | -0.40% | €25.20 | €25.20 | €24.90 | 3.15K |
| 2026-06-30 | €25.00 | 0.00% | €25.10 | €25.30 | €25.00 | 255 |
| 2026-06-29 | €25.00 | -1.96% | €24.50 | €25.40 | €24.50 | 438 |
| 2026-06-26 | €25.50 | +1.59% | €25.10 | €25.50 | €25.00 | 1.29K |
| 2026-06-25 | €25.10 | 0.00% | €25.50 | €25.50 | €25.00 | 336 |
| 2026-06-24 | €25.10 | -0.40% | €25.90 | €25.90 | €25.10 | 1.04K |
| 2026-06-23 | €25.20 | +0.80% | €25.50 | €25.50 | €25.00 | 103 |
| 2026-06-22 | €25.00 | -2.34% | €25.90 | €25.90 | €24.60 | 8.33K |
| 2026-06-19 | €25.60 | -0.39% | €25.90 | €25.90 | €25.60 | 50.87K |
| 2026-06-18 | €25.70 | 0.00% | €25.90 | €25.90 | €25.70 | 239 |
| 2026-06-17 | €25.70 | -1.53% | €26.10 | €26.10 | €25.70 | 41.01K |
| 2026-06-16 | €26.10 | +0.38% | €26.00 | €26.30 | €26.00 | 2.45K |
| 2026-06-15 | €26.00 | -0.38% | €25.70 | €26.50 | €25.70 | 2.26K |
| 2026-06-12 | €26.10 | +1.16% | €25.80 | €26.10 | €25.30 | 1.95K |
| 2026-06-11 | €25.80 | +1.18% | €26.30 | €26.30 | €25.20 | 1.39K |
| 2026-06-10 | €25.50 | -1.16% | €25.90 | €26.00 | €25.40 | 2.35K |
| 2026-06-09 | €25.80 | -0.77% | €25.60 | €26.30 | €25.60 | 981 |
| 2026-06-08 | €26.00 | +1.56% | €25.40 | €26.10 | €25.10 | 1.84K |
| 2026-06-05 | €25.60 | -1.92% | €26.20 | €26.30 | €25.60 | 3.71K |
| 2026-06-04 | €26.10 | -1.88% | €26.40 | €26.90 | €26.10 | 2.19K |
| 2026-06-03 | €26.60 | +1.14% | €26.80 | €27.80 | €26.30 | 11.41K |
| 2026-06-02 | €26.30 | +0.77% | €26.20 | €26.80 | €25.60 | 15.19K |
| 2026-06-01 | €26.10 | -2.97% | €26.90 | €26.90 | €26.10 | 6.29K |
| 2026-05-29 | €26.90 | +2.67% | €26.80 | €27.00 | €26.60 | 3.92K |
| 2026-05-28 | €26.20 | 0.00% | €26.20 | €26.50 | €26.20 | 809 |