0FOS.L - Precia S.A.

LSE - LSE Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 2023------
07 Jun 2023------
06 Jun 2023------
05 Jun 2023------
02 Jun 2023------
01 Jun 2023------
31 May 202329.5029.5029.5029.5029.503
30 May 2023------
26 May 202327.5027.5027.5027.5027.501
25 May 202327.6027.6027.6027.6027.60-
24 May 2023------
23 May 2023------
22 May 2023------
19 May 2023------
18 May 2023------
17 May 2023------
16 May 2023------
15 May 2023------
12 May 2023------
11 May 2023------
10 May 2023------
09 May 202328.0028.0027.2027.2027.201
05 May 202326.9026.9026.9026.9026.90-
04 May 202326.7026.7026.5026.5026.501
03 May 202326.7026.7026.7026.7026.70-
02 May 202327.3027.3026.7026.7026.701
28 Apr 2023------
27 Apr 202328.9028.9028.9028.9028.90-
26 Apr 2023------
25 Apr 202329.0029.0029.0029.0029.001
24 Apr 202329.4029.4029.3029.3029.301
21 Apr 202329.4029.4029.4029.4029.40-
20 Apr 202330.3030.3030.3030.3030.302
19 Apr 202330.2030.2030.2030.2030.20-
18 Apr 2023------
17 Apr 202330.8030.8030.8030.8030.80-
14 Apr 2023------
13 Apr 202331.1031.1031.1031.1031.101
12 Apr 2023------
11 Apr 202331.3031.3031.3031.3031.30-
06 Apr 2023------
05 Apr 2023------
04 Apr 2023------
03 Apr 2023------
31 Mar 2023------
30 Mar 2023------
29 Mar 2023------
28 Mar 2023------
27 Mar 2023------
24 Mar 202331.1031.1031.1031.1031.101
23 Mar 2023------
22 Mar 202330.6030.6030.6030.6030.60-
21 Mar 2023------
20 Mar 202331.0031.0030.9030.9030.901
17 Mar 202330.9030.9030.9030.9030.90-
16 Mar 2023------
15 Mar 2023------
14 Mar 2023------
13 Mar 202331.5031.5031.2031.2031.203
10 Mar 2023------
09 Mar 2023------
08 Mar 2023------
07 Mar 2023------
06 Mar 202331.9031.9031.9031.9031.90-
03 Mar 2023------
02 Mar 202331.5031.5031.5031.5031.50-
01 Mar 202331.5031.5931.5031.5931.59150
28 Feb 2023------
27 Feb 2023------
24 Feb 2023------
23 Feb 202332.4032.4032.4032.4032.40-
22 Feb 202332.0032.0032.0032.0032.00-
21 Feb 2023------
20 Feb 202332.9032.9032.9032.9032.90-
17 Feb 2023------
16 Feb 2023------
15 Feb 2023------
14 Feb 2023------
13 Feb 2023------
10 Feb 2023------
09 Feb 2023------
08 Feb 2023------
07 Feb 2023------
06 Feb 2023------
03 Feb 2023------
02 Feb 2023------
01 Feb 2023------
31 Jan 202332.9032.9032.9032.9032.905
30 Jan 2023------
27 Jan 2023------
26 Jan 2023------
25 Jan 2023------
24 Jan 2023------
23 Jan 202331.6032.8031.6032.7032.707,227
20 Jan 202330.8032.1030.7032.0032.001,916
19 Jan 202331.5031.5030.4030.8030.8056
18 Jan 202331.4031.7031.1031.2031.20146
17 Jan 2023------
16 Jan 2023------
13 Jan 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...