Precia S.A. (ALPM.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 28.60 | 28.60 | 27.30 | 27.70 | 27.70 | 1,800 |
| 01 Jul 2024 | 0.4 Dividend | |||||
| 28 Jun 2024 | 28.00 | 28.00 | 27.30 | 27.80 | 27.40 | 1,572 |
| 27 Jun 2024 | 28.00 | 28.00 | 27.10 | 27.90 | 27.50 | 3,007 |
| 26 Jun 2024 | 28.50 | 28.50 | 28.50 | 28.50 | 28.09 | 101 |
| 25 Jun 2024 | 28.70 | 29.50 | 28.70 | 29.50 | 29.08 | 16 |
| 24 Jun 2024 | 29.40 | 29.60 | 28.00 | 28.50 | 28.09 | 1,030 |
| 21 Jun 2024 | 29.40 | 29.40 | 29.30 | 29.30 | 28.88 | 104 |
| 20 Jun 2024 | 30.20 | 30.20 | 29.30 | 29.40 | 28.98 | 886 |
| 19 Jun 2024 | 30.10 | 30.50 | 30.10 | 30.50 | 30.06 | 49 |
| 18 Jun 2024 | 30.00 | 31.40 | 29.30 | 30.70 | 30.26 | 381 |
| 17 Jun 2024 | 29.00 | 31.70 | 29.00 | 30.00 | 29.57 | 22,272 |
| 14 Jun 2024 | 30.00 | 30.00 | 29.00 | 30.00 | 29.57 | 1,745 |
| 13 Jun 2024 | 29.60 | 30.40 | 29.60 | 30.30 | 29.86 | 23 |
| 12 Jun 2024 | 29.80 | 30.50 | 29.50 | 30.50 | 30.06 | 681 |
| 11 Jun 2024 | 30.20 | 30.50 | 30.00 | 30.50 | 30.06 | 144 |
| 10 Jun 2024 | 31.10 | 31.20 | 30.00 | 30.80 | 30.36 | 481 |
| 07 Jun 2024 | 31.80 | 31.90 | 31.40 | 31.40 | 30.95 | 51 |
| 06 Jun 2024 | 31.70 | 31.90 | 31.10 | 31.80 | 31.34 | 738 |
| 05 Jun 2024 | 31.40 | 31.40 | 31.00 | 31.10 | 30.65 | 218 |
| 04 Jun 2024 | 30.20 | 31.40 | 30.20 | 30.60 | 30.16 | 361 |
| 03 Jun 2024 | 30.70 | 31.80 | 30.20 | 31.50 | 31.05 | 1,569 |
| 31 May 2024 | 31.00 | 31.80 | 30.70 | 30.70 | 30.26 | 142 |
| 30 May 2024 | 31.90 | 31.90 | 30.50 | 31.50 | 31.05 | 1,003 |
| 29 May 2024 | 31.00 | 32.00 | 30.40 | 30.70 | 30.26 | 1,465 |
| 28 May 2024 | 29.90 | 31.20 | 29.90 | 31.20 | 30.75 | 1,083 |
| 27 May 2024 | 29.40 | 29.90 | 29.20 | 29.50 | 29.08 | 10,537 |
| 24 May 2024 | 30.50 | 30.50 | 29.00 | 30.00 | 29.57 | 926 |
| 23 May 2024 | 30.20 | 30.80 | 30.20 | 30.60 | 30.16 | 6,333 |
| 22 May 2024 | 30.80 | 31.00 | 30.20 | 31.00 | 30.55 | 765 |
| 21 May 2024 | 31.10 | 31.90 | 31.00 | 31.20 | 30.75 | 1,409 |
| 20 May 2024 | 32.00 | 32.00 | 31.60 | 31.80 | 31.34 | 506 |
| 17 May 2024 | 32.00 | 32.00 | 31.80 | 32.00 | 31.54 | 66 |
| 16 May 2024 | 32.90 | 32.90 | 31.90 | 31.90 | 31.44 | 98 |
| 15 May 2024 | 32.60 | 32.70 | 32.00 | 32.00 | 31.54 | 31 |
| 14 May 2024 | 32.90 | 32.90 | 32.70 | 32.90 | 32.43 | 137 |
| 13 May 2024 | 32.90 | 32.90 | 32.70 | 32.70 | 32.23 | 39 |
| 10 May 2024 | 32.90 | 32.90 | 32.70 | 32.90 | 32.43 | 159 |
| 09 May 2024 | 32.60 | 32.60 | 32.50 | 32.50 | 32.03 | 73 |
| 08 May 2024 | 32.60 | 32.60 | 31.80 | 32.30 | 31.84 | 176 |
| 07 May 2024 | 32.00 | 33.10 | 31.40 | 32.90 | 32.43 | 326 |
| 06 May 2024 | 32.30 | 32.50 | 31.60 | 32.50 | 32.03 | 529 |
| 03 May 2024 | 32.30 | 33.10 | 32.20 | 32.50 | 32.03 | 376 |
| 02 May 2024 | 33.20 | 33.20 | 32.80 | 32.80 | 32.33 | 2,528 |
| 30 Apr 2024 | 33.00 | 33.20 | 32.20 | 32.40 | 31.93 | 1,035 |
| 29 Apr 2024 | 32.80 | 33.20 | 32.20 | 33.20 | 32.72 | 964 |
| 26 Apr 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.03 | 160 |
| 25 Apr 2024 | 33.00 | 33.10 | 32.50 | 32.50 | 32.03 | 8,051 |
| 24 Apr 2024 | 33.10 | 33.50 | 33.10 | 33.10 | 32.62 | 35 |
| 23 Apr 2024 | 34.00 | 34.00 | 33.00 | 33.10 | 32.62 | 48 |
| 22 Apr 2024 | 33.30 | 33.70 | 33.10 | 33.70 | 33.22 | 57 |
| 19 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 32.53 | 6,056 |
| 18 Apr 2024 | 32.50 | 33.50 | 32.50 | 33.00 | 32.53 | 5,213 |
| 17 Apr 2024 | 33.60 | 33.90 | 30.80 | 31.50 | 31.05 | 2,281 |
| 16 Apr 2024 | 34.10 | 34.10 | 33.40 | 34.00 | 33.51 | 1,484 |
| 15 Apr 2024 | 37.20 | 37.20 | 35.00 | 36.00 | 35.48 | 2,222 |
| 12 Apr 2024 | 34.20 | 35.30 | 34.20 | 35.30 | 34.79 | 114 |
| 11 Apr 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 33.81 | 17 |
| 10 Apr 2024 | 34.50 | 35.40 | 34.20 | 34.30 | 33.81 | 1,051 |
| 09 Apr 2024 | 36.20 | 36.20 | 34.40 | 35.70 | 35.19 | 128 |
| 08 Apr 2024 | 34.30 | 36.30 | 34.30 | 34.90 | 34.40 | 520 |
| 05 Apr 2024 | 35.80 | 35.80 | 34.40 | 35.70 | 35.19 | 381 |
| 04 Apr 2024 | 36.00 | 36.30 | 35.80 | 36.20 | 35.68 | 466 |
| 03 Apr 2024 | 33.70 | 36.00 | 33.70 | 35.80 | 35.28 | 839 |
| 02 Apr 2024 | 34.00 | 36.00 | 33.60 | 35.50 | 34.99 | 286 |
| 28 Mar 2024 | 33.50 | 34.70 | 33.50 | 34.70 | 34.20 | 68 |
| 27 Mar 2024 | 33.40 | 33.50 | 33.40 | 33.50 | 33.02 | 490 |
| 26 Mar 2024 | 33.50 | 33.50 | 33.40 | 33.40 | 32.92 | 2,913 |
| 25 Mar 2024 | 34.60 | 34.60 | 32.00 | 33.70 | 33.22 | 1,767 |
| 22 Mar 2024 | 34.30 | 34.90 | 33.80 | 34.90 | 34.40 | 3,553 |
| 21 Mar 2024 | 34.40 | 34.60 | 34.40 | 34.40 | 33.91 | 104 |
| 20 Mar 2024 | 35.00 | 35.00 | 33.80 | 34.60 | 34.10 | 1,102 |
| 19 Mar 2024 | 34.60 | 35.50 | 34.60 | 35.50 | 34.99 | 329 |
| 18 Mar 2024 | 36.50 | 36.50 | 34.80 | 34.80 | 34.30 | 18,776 |
| 15 Mar 2024 | 36.30 | 37.50 | 36.20 | 36.50 | 35.97 | 487 |
| 14 Mar 2024 | 36.10 | 37.00 | 36.10 | 36.10 | 35.58 | 1,120 |
| 13 Mar 2024 | 36.10 | 36.10 | 36.00 | 36.10 | 35.58 | 256 |
| 12 Mar 2024 | 34.80 | 36.00 | 34.80 | 36.00 | 35.48 | 518 |
| 11 Mar 2024 | 35.00 | 35.20 | 35.00 | 35.00 | 34.50 | 1,381 |
| 08 Mar 2024 | 35.10 | 36.10 | 34.80 | 35.00 | 34.50 | 601 |
| 07 Mar 2024 | 35.00 | 35.80 | 34.90 | 35.10 | 34.59 | 82 |
| 06 Mar 2024 | 36.00 | 36.20 | 35.20 | 35.90 | 35.38 | 4,690 |
| 05 Mar 2024 | 35.20 | 35.90 | 34.80 | 35.90 | 35.38 | 204 |
| 04 Mar 2024 | 35.50 | 36.30 | 35.50 | 35.50 | 34.99 | 30,735 |
| 01 Mar 2024 | 36.40 | 36.40 | 35.10 | 36.30 | 35.78 | 620 |
| 29 Feb 2024 | 35.00 | 36.00 | 35.00 | 35.00 | 34.50 | 423 |
| 28 Feb 2024 | 35.60 | 36.00 | 34.50 | 35.00 | 34.50 | 1,474 |
| 27 Feb 2024 | 34.20 | 35.70 | 34.10 | 34.40 | 33.91 | 2,036 |
| 26 Feb 2024 | 34.40 | 34.80 | 34.20 | 34.30 | 33.81 | 556 |
| 23 Feb 2024 | 35.40 | 35.60 | 34.20 | 35.60 | 35.09 | 116 |
| 22 Feb 2024 | 34.90 | 35.40 | 34.10 | 35.40 | 34.89 | 439 |
| 21 Feb 2024 | 34.30 | 34.30 | 34.00 | 34.10 | 33.61 | 1,765 |
| 20 Feb 2024 | 35.50 | 35.50 | 34.30 | 34.40 | 33.91 | 15,758 |
| 19 Feb 2024 | 36.10 | 36.10 | 35.30 | 35.90 | 35.38 | 26,207 |
| 16 Feb 2024 | 35.20 | 36.10 | 35.20 | 36.00 | 35.48 | 2,009 |
| 15 Feb 2024 | 35.70 | 35.80 | 35.10 | 35.70 | 35.19 | 2,663 |
| 14 Feb 2024 | 35.00 | 35.60 | 34.90 | 35.60 | 35.09 | 7,529 |
| 13 Feb 2024 | 34.60 | 35.40 | 34.60 | 35.10 | 34.59 | 1,289 |
| 12 Feb 2024 | 35.30 | 35.30 | 34.60 | 35.20 | 34.69 | 333 |
| 09 Feb 2024 | 34.40 | 35.20 | 34.40 | 34.70 | 34.20 | 2,653 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.