Paris - Delayed Quote EUR

Precia S.A. (ALPM.PA)

28.48

+0.33

+(1.15%)

At close: 5:25:40 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 5, 2025	28.00	28.50	27.00	28.48	28.48	821
May 2, 2025	28.00	28.59	28.00	28.15	28.15	328
Apr 30, 2025	27.90	27.90	27.90	27.90	27.90	7,066
Apr 29, 2025	27.95	27.95	27.73	27.90	27.90	10,419
Apr 28, 2025	27.75	28.16	27.75	27.90	27.90	332
Apr 25, 2025	27.80	28.00	27.20	27.75	27.75	307
Apr 24, 2025	28.17	28.17	27.20	28.16	28.16	145
Apr 23, 2025	27.52	28.20	27.01	28.17	28.17	38,958
Apr 22, 2025	27.30	27.40	26.76	27.40	27.40	424
Apr 17, 2025	27.90	27.90	27.20	27.34	27.34	643
Apr 16, 2025	26.40	28.33	26.31	27.40	27.40	5,631
Apr 15, 2025	25.50	25.80	25.00	25.50	25.50	527
Apr 14, 2025	24.60	26.22	24.60	25.00	25.00	1,057
Apr 11, 2025	25.01	25.19	24.50	24.50	24.50	604
Apr 10, 2025	25.70	26.38	25.00	25.02	25.02	1,616
Apr 9, 2025	25.06	25.42	25.00	25.41	25.41	630
Apr 8, 2025	25.00	26.25	25.00	25.51	25.51	1,400
Apr 7, 2025	25.00	25.91	23.00	25.50	25.50	2,250
Apr 4, 2025	27.70	27.70	25.00	25.30	25.30	2,798
Apr 3, 2025	27.50	27.50	25.60	26.30	26.30	1,936
Apr 2, 2025	26.00	26.60	25.50	26.60	26.60	2,092
Apr 1, 2025	26.30	27.30	25.40	25.80	25.80	2,042
Mar 31, 2025	27.50	27.50	26.30	26.30	26.30	766
Mar 28, 2025	27.20	27.30	26.20	26.60	26.60	4,658
Mar 27, 2025	27.50	27.50	27.30	27.40	27.40	98
Mar 26, 2025	27.30	27.50	27.00	27.00	27.00	1,388
Mar 25, 2025	27.10	27.20	27.10	27.20	27.20	171
Mar 24, 2025	27.00	27.30	26.30	27.00	27.00	929
Mar 21, 2025	27.40	27.70	27.10	27.10	27.10	3,250
Mar 20, 2025	27.70	27.70	27.20	27.50	27.50	942
Mar 19, 2025	27.80	28.00	27.70	27.80	27.80	345
Mar 18, 2025	28.50	28.50	27.70	28.00	28.00	707
Mar 17, 2025	28.80	28.90	28.20	28.50	28.50	1,186
Mar 14, 2025	28.20	28.20	28.20	28.20	28.20	1
Mar 13, 2025	28.60	28.60	27.80	28.10	28.10	202
Mar 12, 2025	27.70	28.70	27.70	27.80	27.80	355
Mar 11, 2025	27.70	28.40	27.70	27.80	27.80	211
Mar 10, 2025	27.90	28.90	27.70	28.60	28.60	316
Mar 7, 2025	28.90	28.90	27.90	27.90	27.90	145
Mar 6, 2025	28.30	29.00	27.90	27.90	27.90	524
Mar 5, 2025	28.50	29.10	28.00	28.00	28.00	565
Mar 4, 2025	28.80	28.80	27.80	28.00	28.00	1,903
Mar 3, 2025	30.00	30.00	28.70	28.80	28.80	1,552
Feb 28, 2025	32.40	32.40	30.40	30.40	30.40	3,853
Feb 27, 2025	32.30	32.40	32.00	32.00	32.00	1,018
Feb 26, 2025	32.40	32.40	32.00	32.40	32.40	197
Feb 25, 2025	32.30	32.40	32.00	32.40	32.40	196
Feb 24, 2025	32.00	32.40	32.00	32.30	32.30	313
Feb 21, 2025	32.50	32.50	32.00	32.00	32.00	171
Feb 20, 2025	32.10	32.10	32.00	32.00	32.00	111
Feb 19, 2025	31.00	32.50	31.00	32.00	32.00	2,416
Feb 18, 2025	30.80	31.00	30.70	30.90	30.90	411
Feb 17, 2025	30.10	30.70	30.10	30.60	30.60	1,048
Feb 14, 2025	29.80	30.20	29.80	29.80	29.80	117
Feb 13, 2025	29.80	30.00	29.80	29.80	29.80	528
Feb 12, 2025	29.70	29.90	29.50	29.80	29.80	181
Feb 11, 2025	29.40	30.00	29.40	30.00	30.00	1,150
Feb 10, 2025	29.40	29.70	29.40	29.40	29.40	408
Feb 7, 2025	29.60	29.60	29.30	29.50	29.50	1,265
Feb 6, 2025	29.00	29.50	29.00	29.50	29.50	1,266
Feb 5, 2025	28.80	29.00	28.70	29.00	29.00	232
Feb 4, 2025	29.30	29.30	28.80	29.00	29.00	105
Feb 3, 2025	28.70	30.30	28.70	29.40	29.40	285
Jan 31, 2025	28.60	29.00	28.60	29.00	29.00	183
Jan 30, 2025	28.70	28.90	28.70	28.90	28.90	86
Jan 29, 2025	28.80	29.70	28.50	29.70	29.70	699
Jan 28, 2025	29.00	29.00	28.40	29.00	29.00	1,391
Jan 27, 2025	28.80	29.00	28.70	28.70	28.70	444
Jan 24, 2025	29.10	29.30	28.80	28.90	28.90	664
Jan 23, 2025	28.80	29.50	28.70	29.20	29.20	5,502
Jan 22, 2025	30.00	30.30	29.30	29.30	29.30	1,268
Jan 21, 2025	30.00	30.80	30.00	30.00	30.00	818
Jan 20, 2025	30.70	30.70	29.80	29.80	29.80	226
Jan 17, 2025	32.00	32.00	28.90	30.20	30.20	2,793
Jan 16, 2025	31.10	31.70	30.20	31.70	31.70	71
Jan 15, 2025	31.20	32.10	30.50	32.00	32.00	243
Jan 14, 2025	31.00	31.00	31.00	31.00	31.00	-
Jan 13, 2025	31.40	31.40	31.00	31.00	31.00	354
Jan 10, 2025	31.20	31.30	31.20	31.30	31.30	6
Jan 9, 2025	31.40	33.00	30.30	31.20	31.20	1,572
Jan 8, 2025	31.00	31.40	30.30	31.40	31.40	776
Jan 7, 2025	30.30	31.40	30.30	30.70	30.70	154
Jan 6, 2025	30.90	30.90	30.20	30.30	30.30	40
Jan 3, 2025	30.90	31.00	30.20	30.90	30.90	167
Jan 2, 2025	30.70	30.90	30.20	30.90	30.90	182
Dec 31, 2024	30.20	30.70	30.20	30.70	30.70	142
Dec 30, 2024	30.20	30.70	30.20	30.70	30.70	321
Dec 27, 2024	30.70	30.70	30.10	30.60	30.60	63
Dec 24, 2024	30.60	30.60	30.60	30.60	30.60	11
Dec 23, 2024	29.60	30.70	29.60	30.60	30.60	1,460
Dec 20, 2024	29.50	30.20	29.50	29.60	29.60	138
Dec 19, 2024	29.00	29.50	29.00	29.50	29.50	71
Dec 18, 2024	29.50	30.40	29.50	30.40	30.40	21
Dec 17, 2024	31.00	31.00	29.10	29.70	29.70	37
Dec 16, 2024	28.10	31.00	28.10	31.00	31.00	2,148
Dec 13, 2024	28.80	28.80	28.80	28.80	28.80	34
Dec 12, 2024	28.50	28.50	28.50	28.50	28.50	-
Dec 11, 2024	28.50	28.50	28.30	28.50	28.50	174
Dec 10, 2024	28.90	28.90	28.90	28.90	28.90	7
Dec 9, 2024	28.90	28.90	28.80	28.80	28.80	214
Dec 6, 2024	28.40	28.90	28.40	28.90	28.90	128
Dec 5, 2024	29.30	29.30	28.30	28.40	28.40	142
Dec 4, 2024	29.00	29.30	28.60	29.30	29.30	5,171
Dec 3, 2024	29.50	29.50	29.10	29.10	29.10	520
Dec 2, 2024	30.00	30.00	29.50	29.80	29.80	555
Nov 29, 2024	30.10	30.60	28.60	30.60	30.60	766
Nov 28, 2024	29.70	30.60	28.40	30.00	30.00	1,409
Nov 27, 2024	29.00	29.50	28.60	29.20	29.20	3,511
Nov 26, 2024	27.90	28.90	27.90	28.00	28.00	130
Nov 25, 2024	28.90	28.90	27.90	27.90	27.90	165
Nov 22, 2024	28.40	28.40	28.00	28.00	28.00	398
Nov 21, 2024	28.40	28.40	28.40	28.40	28.40	310
Nov 20, 2024	28.40	28.40	28.40	28.40	28.40	1,128
Nov 19, 2024	28.40	28.80	28.40	28.80	28.80	216
Nov 18, 2024	28.40	28.80	28.40	28.40	28.40	363
Nov 15, 2024	28.10	29.40	28.10	28.90	28.90	345
Nov 14, 2024	28.00	28.90	28.00	28.90	28.90	223
Nov 13, 2024	28.00	28.10	28.00	28.00	28.00	1,415
Nov 12, 2024	28.90	28.90	28.10	28.30	28.30	468
Nov 11, 2024	29.50	29.50	29.00	29.00	29.00	92
Nov 8, 2024	28.30	29.50	28.30	29.50	29.50	697
Nov 7, 2024	28.00	28.90	28.00	28.30	28.30	98
Nov 6, 2024	28.00	28.50	27.60	28.00	28.00	2,339
Nov 5, 2024	29.50	29.50	28.00	28.00	28.00	2,112
Nov 4, 2024	28.40	29.60	28.40	28.80	28.80	266
Nov 1, 2024	29.20	30.80	29.20	30.80	30.80	32
Oct 31, 2024	28.50	29.90	28.50	29.10	29.10	539
Oct 30, 2024	28.90	28.90	28.30	28.30	28.30	342
Oct 29, 2024	29.00	29.20	28.90	28.90	28.90	337
Oct 28, 2024	29.70	29.70	29.10	29.10	29.10	451
Oct 25, 2024	30.10	30.60	29.20	29.20	29.20	621
Oct 24, 2024	30.70	30.70	30.00	30.00	30.00	186
Oct 23, 2024	30.70	30.70	30.30	30.60	30.60	297
Oct 22, 2024	30.60	30.80	30.60	30.80	30.80	242
Oct 21, 2024	31.00	31.00	31.00	31.00	31.00	50
Oct 18, 2024	31.10	31.20	31.10	31.10	31.10	83
Oct 17, 2024	31.10	31.10	31.10	31.10	31.10	50
Oct 16, 2024	30.70	31.20	30.70	31.10	31.10	356
Oct 15, 2024	30.60	31.00	30.60	30.60	30.60	77
Oct 14, 2024	31.00	31.20	30.80	31.00	31.00	1,916
Oct 11, 2024	31.00	31.20	30.80	31.20	31.20	226
Oct 10, 2024	30.80	31.30	30.80	31.10	31.10	186
Oct 9, 2024	30.60	31.30	30.60	31.20	31.20	625
Oct 8, 2024	31.70	31.70	31.20	31.40	31.40	481
Oct 7, 2024	31.40	31.80	31.40	31.70	31.70	558
Oct 4, 2024	31.00	31.40	30.60	31.40	31.40	2,618
Oct 3, 2024	29.80	30.80	29.80	30.80	30.80	2,062
Oct 2, 2024	30.50	30.50	29.60	29.60	29.60	1,510
Oct 1, 2024	29.50	31.00	29.00	29.60	29.60	1,475
Sep 30, 2024	27.50	29.50	27.50	29.00	29.00	854
Sep 27, 2024	29.20	29.20	27.20	29.10	29.10	3,217
Sep 26, 2024	28.60	29.30	28.60	29.20	29.20	129
Sep 25, 2024	29.20	29.30	28.50	28.50	28.50	41
Sep 24, 2024	29.40	29.40	28.80	28.90	28.90	83
Sep 23, 2024	29.50	29.50	28.10	29.30	29.30	2,443
Sep 20, 2024	28.00	29.30	27.90	28.00	28.00	2,108
Sep 19, 2024	28.60	28.60	28.00	28.40	28.40	3,130
Sep 18, 2024	28.50	28.50	28.50	28.50	28.50	2
Sep 17, 2024	28.10	28.10	28.10	28.10	28.10	-
Sep 16, 2024	28.00	28.70	28.00	28.10	28.10	150
Sep 13, 2024	27.50	28.00	27.50	28.00	28.00	105
Sep 12, 2024	28.00	28.00	27.70	27.70	27.70	314
Sep 11, 2024	28.50	28.70	28.00	28.00	28.00	87
Sep 10, 2024	28.80	28.80	28.80	28.80	28.80	-
Sep 9, 2024	28.40	28.80	28.40	28.80	28.80	404
Sep 6, 2024	28.20	29.50	28.00	29.40	29.40	748
Sep 5, 2024	28.90	28.90	28.20	28.20	28.20	132
Sep 4, 2024	28.90	28.90	28.90	28.90	28.90	10
Sep 3, 2024	28.40	28.40	28.30	28.30	28.30	150
Sep 2, 2024	28.90	28.90	28.40	28.40	28.40	141
Aug 30, 2024	28.60	29.00	28.60	28.90	28.90	67
Aug 29, 2024	28.50	28.60	28.50	28.60	28.60	250
Aug 28, 2024	29.00	29.00	29.00	29.00	29.00	54
Aug 27, 2024	29.30	29.50	29.30	29.50	29.50	263
Aug 26, 2024	28.60	29.30	28.60	29.30	29.30	34
Aug 23, 2024	28.50	29.60	28.50	28.60	28.60	310
Aug 22, 2024	29.00	29.50	29.00	29.50	29.50	966
Aug 21, 2024	29.10	29.10	28.50	29.10	29.10	1,424
Aug 20, 2024	29.50	29.50	29.50	29.50	29.50	11
Aug 19, 2024	28.50	29.50	28.50	29.50	29.50	694
Aug 16, 2024	29.50	29.60	29.50	29.60	29.60	135
Aug 15, 2024	29.50	29.50	29.50	29.50	29.50	132
Aug 14, 2024	29.00	29.60	29.00	29.40	29.40	478
Aug 13, 2024	29.00	29.60	29.00	29.60	29.60	25
Aug 12, 2024	29.00	29.80	29.00	29.60	29.60	272
Aug 9, 2024	28.80	29.90	28.80	28.90	28.90	372
Aug 8, 2024	28.30	28.50	28.10	28.10	28.10	302
Aug 7, 2024	28.20	28.80	27.60	28.80	28.80	515
Aug 6, 2024	29.80	29.80	28.50	28.90	28.90	275
Aug 5, 2024	29.90	29.90	28.40	28.40	28.40	626
Aug 2, 2024	29.40	30.10	29.40	29.60	29.60	228
Aug 1, 2024	29.30	31.00	29.30	31.00	31.00	81
Jul 31, 2024	30.00	30.90	29.60	29.60	29.60	109
Jul 30, 2024	30.10	30.10	30.00	30.00	30.00	216
Jul 29, 2024	31.00	31.00	30.00	30.00	30.00	1,196
Jul 26, 2024	29.00	29.50	29.00	29.00	29.00	5,657
Jul 25, 2024	29.50	29.50	29.10	29.10	29.10	138
Jul 24, 2024	30.00	30.00	29.30	29.30	29.30	365
Jul 23, 2024	29.00	30.10	29.00	30.10	30.10	33
Jul 22, 2024	29.00	30.10	29.00	29.50	29.50	227
Jul 19, 2024	30.20	30.20	28.70	28.70	28.70	176
Jul 18, 2024	29.40	30.20	29.40	30.20	30.20	110
Jul 17, 2024	30.20	30.20	30.00	30.20	30.20	282
Jul 16, 2024	30.10	30.10	30.00	30.10	30.10	51
Jul 15, 2024	30.00	30.20	30.00	30.10	30.10	92
Jul 12, 2024	30.10	30.20	30.10	30.20	30.20	660
Jul 11, 2024	31.00	31.60	30.10	30.10	30.10	538
Jul 10, 2024	28.80	31.10	28.80	31.00	31.00	500
Jul 9, 2024	29.90	30.00	28.50	30.00	30.00	1,177
Jul 8, 2024	29.40	29.90	29.20	29.90	29.90	426
Jul 5, 2024	28.50	29.50	28.00	29.50	29.50	572
Jul 4, 2024	28.60	28.60	28.50	28.60	28.60	20
Jul 3, 2024	27.50	28.50	27.00	28.50	28.50	1,028
Jul 2, 2024	27.80	27.80	27.30	27.30	27.30	9,958
Jul 1, 2024	0.4 Dividend
Jul 1, 2024	28.60	28.60	27.30	27.70	27.70	1,800
Jun 28, 2024	28.00	28.00	27.30	27.80	27.40	1,572
Jun 27, 2024	28.00	28.00	27.10	27.90	27.50	3,007
Jun 26, 2024	28.50	28.50	28.50	28.50	28.09	101
Jun 25, 2024	28.70	29.50	28.70	29.50	29.08	16
Jun 24, 2024	29.40	29.60	28.00	28.50	28.09	1,030
Jun 21, 2024	29.40	29.40	29.30	29.30	28.88	104
Jun 20, 2024	30.20	30.20	29.30	29.40	28.98	886
Jun 19, 2024	30.10	30.50	30.10	30.50	30.06	49
Jun 18, 2024	30.00	31.40	29.30	30.70	30.26	381
Jun 17, 2024	29.00	31.70	29.00	30.00	29.57	22,272
Jun 14, 2024	30.00	30.00	29.00	30.00	29.57	1,745
Jun 13, 2024	29.60	30.40	29.60	30.30	29.86	23
Jun 12, 2024	29.80	30.50	29.50	30.50	30.06	681
Jun 11, 2024	30.20	30.50	30.00	30.50	30.06	144
Jun 10, 2024	31.10	31.20	30.00	30.80	30.36	481
Jun 7, 2024	31.80	31.90	31.40	31.40	30.95	51
Jun 6, 2024	31.70	31.90	31.10	31.80	31.34	738
Jun 5, 2024	31.40	31.40	31.00	31.10	30.65	218
Jun 4, 2024	30.20	31.40	30.20	30.60	30.16	361
Jun 3, 2024	30.70	31.80	30.20	31.50	31.05	1,569
May 31, 2024	31.00	31.80	30.70	30.70	30.26	142
May 30, 2024	31.90	31.90	30.50	31.50	31.05	1,003
May 29, 2024	31.00	32.00	30.40	30.70	30.26	1,465
May 28, 2024	29.90	31.20	29.90	31.20	30.75	1,083
May 27, 2024	29.40	29.90	29.20	29.50	29.08	10,537
May 24, 2024	30.50	30.50	29.00	30.00	29.57	926
May 23, 2024	30.20	30.80	30.20	30.60	30.16	6,333
May 22, 2024	30.80	31.00	30.20	31.00	30.55	765
May 21, 2024	31.10	31.90	31.00	31.20	30.75	1,409
May 20, 2024	32.00	32.00	31.60	31.80	31.34	506
May 17, 2024	32.00	32.00	31.80	32.00	31.54	66
May 16, 2024	32.90	32.90	31.90	31.90	31.44	98
May 15, 2024	32.60	32.70	32.00	32.00	31.54	31
May 14, 2024	32.90	32.90	32.70	32.90	32.43	137
May 13, 2024	32.90	32.90	32.70	32.70	32.23	39
May 10, 2024	32.90	32.90	32.70	32.90	32.43	159
May 9, 2024	32.60	32.60	32.50	32.50	32.03	73
May 8, 2024	32.60	32.60	31.80	32.30	31.84	176
May 7, 2024	32.00	33.10	31.40	32.90	32.43	326
May 6, 2024	32.30	32.50	31.60	32.50	32.03	529

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Precia S.A. (ALPM.PA)