Precia S.A. | Mid-cap | Industrials
Chart
Table
Comparison
Returns
Calculator
FAQ

Precia S.A Historical Price Chart

Precia S.A Historical Price Data

DateCloseChange %OpenHighLowVolume
Aug 22, 2025€28.10-3.44%€28.60€28.60€28.10174
Aug 21, 2025€29.100.00%€28.60€29.10€28.6018
Aug 20, 2025€29.10+1.75%€29.00€29.10€29.009
Aug 19, 2025€28.60+2.14%€29.10€29.10€28.60237
Aug 18, 2025€28.00-0.36%€28.50€28.50€28.0090
Aug 15, 2025€28.10+0.36%€28.10€28.50€28.10236
Aug 14, 2025€28.00+0.36%€28.00€28.30€28.00232
Aug 13, 2025€27.90-3.12%€28.20€28.20€27.90501
Aug 12, 2025€28.80-1.37%€29.20€29.20€27.70378
Aug 11, 2025€29.20+1.74%€28.70€29.20€28.5060
Aug 8, 2025€28.70+0.35%€28.80€28.80€28.7069
Aug 7, 2025€28.60+0.35%€28.50€29.30€27.80907
Aug 6, 2025€28.50+0.71%€28.90€29.50€28.5052
Aug 5, 2025€28.30-2.08%€29.00€29.00€28.30208
Aug 4, 2025€28.90-0.34%€29.50€29.50€28.4010.4K
Aug 1, 2025€29.00+1.75%€29.40€29.40€29.0023
Jul 31, 2025€28.50-2.06%€28.60€29.10€28.50175
Jul 30, 2025€29.10-1.02%€29.50€29.60€29.0041
Jul 29, 2025€29.40-1.34%€29.80€29.80€29.103.4K
Jul 28, 2025€29.80+3.83%€29.80€29.80€28.90894
Jul 25, 2025€28.70+0.35%€28.90€29.80€28.702.0K
Jul 24, 2025€28.60+1.78%€28.00€28.60€27.801.3K
Jul 23, 2025€28.10+0.36%€28.40€28.50€27.202.5K
Jul 22, 2025€28.00+0.36%€28.00€28.40€27.503.2K
Jul 21, 2025€27.90-0.36%€28.40€28.50€27.90155
Jul 18, 2025€28.00-1.41%€29.20€29.20€28.00589
Jul 17, 2025€28.40+0.35%€28.50€28.50€28.202.4K
Jul 16, 2025€28.30+0.35%€29.10€29.30€28.3060
Jul 15, 2025€28.20-0.35%€28.50€28.50€28.20347
Jul 14, 2025€28.30+1.07%€29.40€29.40€28.30119
Jul 11, 2025€28.00-0.36%€29.20€29.20€28.002.0K
Jul 10, 2025€28.10-1.06%€29.00€29.00€28.10331
Jul 9, 2025€28.40-1.39%€29.80€29.80€28.40440
Jul 8, 2025€28.80-0.69%€29.50€29.50€28.8067
Jul 7, 2025€29.00-1.02%€29.50€29.50€29.001.8K
Jul 4, 2025€29.300.00%€29.30€29.50€29.30758
Jul 3, 2025€29.30-1.01%€29.60€29.60€28.70759
Jul 2, 2025€29.60-1.33%€30.00€30.20€27.8015.8K
Jul 1, 2025€30.000.00%€29.00€30.00€29.00255
Jun 30, 2025€30.00+2.39%€29.00€30.00€29.00331
Jun 27, 2025€29.300.00%€29.50€29.80€29.2099
Jun 26, 2025€29.30+0.34%€29.20€29.90€29.2030
Jun 25, 2025€29.20-2.67%€30.00€30.00€29.00426
Jun 24, 2025€30.00+2.74%€29.00€30.00€28.80390
Jun 23, 2025€29.20-2.67%€30.00€30.60€29.20179
Jun 20, 2025€30.00+4.90%€30.70€30.70€29.10504
Jun 19, 2025€28.600.00%€28.70€28.80€28.601.1K
Jun 18, 2025€28.60-0.69%€28.60€29.10€28.401.6K
Jun 17, 2025€28.80+0.70%€28.80€29.80€28.80262
Jun 16, 2025€28.60-1.72%€29.40€30.70€28.60786
Jun 13, 2025€29.10-3.00%€29.10€29.10€29.1011
Jun 12, 2025€30.00-2.60%€30.00€30.50€29.904.6K
Jun 11, 2025€30.80+3.36%€30.30€31.00€30.00660
Jun 10, 2025€29.80+0.34%€29.60€30.00€29.50994
Jun 9, 2025€29.70+3.12%€29.00€30.00€29.00820
Jun 6, 2025€28.80+1.05%€28.70€28.80€28.70200
Jun 5, 2025€28.50+2.89%€27.70€28.50€27.7024
Jun 4, 2025€27.70-2.46%€28.10€28.70€27.702.2K
Jun 3, 2025€28.40-1.39%€28.80€28.80€28.00338
Jun 2, 2025€28.800.00%€28.80€28.80€28.60480
DateCloseChange %OpenHighLowVolume
Aug 18, 2025€28.100.00%€28.50€29.10€28.00528
Aug 11, 2025€28.10-2.09%€28.70€29.20€27.701.4K
Aug 4, 2025€28.70-1.03%€29.50€29.50€27.8011.7K
Jul 28, 2025€29.00+1.05%€29.80€29.80€28.504.5K
Jul 21, 2025€28.70+2.50%€28.40€29.80€27.209.1K
Jul 14, 2025€28.000.00%€29.40€29.40€28.003.5K
Jul 7, 2025€28.00-4.44%€29.50€29.80€28.004.6K
Jun 30, 2025€29.300.00%€29.00€30.20€27.8017.9K
Jun 23, 2025€29.30-2.33%€30.00€30.60€28.801.1K
Jun 16, 2025€30.00+3.09%€29.40€30.70€28.404.2K
Jun 9, 2025€29.10+1.04%€29.00€31.00€29.007.1K
Jun 2, 2025€28.800.00%€28.80€28.80€27.703.2K
May 26, 2025€28.80+0.35%€28.80€29.60€27.8018.9K
May 19, 2025€28.70-1.71%€30.00€30.00€28.305.8K
May 12, 2025€29.20+1.04%€28.00€30.40€28.0012.5K
May 5, 2025€28.90+2.66%€28.00€29.00€27.0010.9K
Apr 28, 2025€28.15+1.44%€27.75€28.59€27.7318.1K
Apr 21, 2025€27.75+1.50%€27.30€28.20€26.7639.8K
Apr 14, 2025€27.34+11.59%€24.60€28.33€24.607.9K
Apr 7, 2025€24.50-3.16%€25.00€26.38€23.006.5K
Mar 31, 2025€25.30-4.89%€27.50€27.70€25.009.6K
Mar 24, 2025€26.60-1.85%€27.00€27.50€26.207.2K
Mar 17, 2025€27.10-3.90%€28.80€28.90€27.106.4K
Mar 10, 2025€28.20+1.08%€27.90€28.90€27.701.1K
Mar 3, 2025€27.90-8.22%€30.00€30.00€27.804.7K
Feb 24, 2025€30.40-5.00%€32.00€32.40€30.405.6K
Feb 17, 2025€32.00+7.38%€30.10€32.50€30.104.2K
Feb 10, 2025€29.80+1.02%€29.40€30.20€29.402.4K
Feb 3, 2025€29.50+1.72%€28.70€30.30€28.703.2K
Jan 27, 2025€29.00+0.35%€28.80€29.70€28.402.8K
Jan 20, 2025€28.90-4.30%€30.70€30.80€28.708.5K
Jan 13, 2025€30.20-3.51%€31.40€32.10€28.903.5K
Jan 6, 2025€31.30+1.29%€30.90€33.00€30.202.5K
Dec 30, 2024€30.90+0.98%€30.20€31.00€30.20812
Dec 23, 2024€30.60+3.38%€29.60€30.70€29.601.5K
Dec 16, 2024€29.60+2.78%€28.10€31.00€28.102.4K
Dec 9, 2024€28.80-0.35%€28.90€28.90€28.30429
Dec 2, 2024€28.90-5.56%€30.00€30.00€28.306.5K
Nov 25, 2024€30.60+9.29%€28.90€30.60€27.906.0K
Nov 18, 2024€28.00-3.11%€28.40€28.80€28.002.4K
Nov 11, 2024€28.90-2.03%€29.50€29.50€28.002.5K
Nov 4, 2024€29.50-4.22%€28.40€29.60€27.605.5K
Oct 28, 2024€30.80+5.48%€29.70€30.80€28.301.7K
Oct 21, 2024€29.20-6.11%€31.00€31.00€29.201.4K
Oct 14, 2024€31.10-0.32%€31.00€31.20€30.602.5K
Oct 7, 2024€31.20-0.64%€31.40€31.80€30.602.1K
Sep 30, 2024€31.40+7.90%€27.50€31.40€27.508.5K
Sep 23, 2024€29.10+3.93%€29.50€29.50€27.205.9K
Sep 16, 2024€28.000.00%€28.00€29.30€27.905.4K
Sep 9, 2024€28.00-4.76%€28.40€28.80€27.50910
Sep 2, 2024€29.40+1.73%€28.90€29.50€28.001.2K
Aug 26, 2024€28.90+1.05%€28.60€29.50€28.50668
Aug 19, 2024€28.60-3.38%€28.50€29.60€28.503.4K
Aug 12, 2024€29.60+2.42%€29.00€29.80€29.001.0K
Aug 5, 2024€28.90-2.36%€29.90€29.90€27.602.1K
Jul 29, 2024€29.60+2.07%€31.00€31.00€29.301.8K
Jul 22, 2024€29.00+1.05%€29.00€30.10€29.006.4K
Jul 15, 2024€28.70-4.97%€30.00€30.20€28.70711
Jul 8, 2024€30.20+2.37%€29.40€31.60€28.503.3K
Jul 1, 2024€29.50+6.12%€28.60€29.50€27.0013.4K
DateCloseChange %OpenHighLowVolume
Aug 1, 2025€28.10-1.40%€29.40€29.50€27.7013.6K
Jul 1, 2025€28.50-5.00%€29.00€30.20€27.2039.4K
Jun 1, 2025€30.00+4.17%€28.80€31.00€27.7016.0K
May 1, 2025€28.80+3.23%€28.00€30.40€27.0048.4K
Apr 1, 2025€27.90+6.08%€26.30€28.33€23.0080.9K
Mar 1, 2025€26.30-13.49%€30.00€30.00€26.2020.2K
Feb 1, 2025€30.40+4.83%€28.70€32.50€28.7015.3K
Jan 1, 2025€29.00-5.54%€30.70€33.00€28.4017.6K
Dec 1, 2024€30.70+0.33%€30.00€31.00€28.1011.4K
Nov 1, 2024€30.60+5.15%€29.20€30.80€27.6016.5K
Oct 1, 2024€29.10+0.34%€29.50€31.80€28.3015.3K
Sep 1, 2024€29.00+0.35%€28.90€29.50€27.2014.2K
Aug 1, 2024€28.90-2.36%€29.30€31.00€27.607.5K
Jul 1, 2024€29.60+6.47%€28.60€31.60€27.0025.3K
Jun 1, 2024€27.80-9.45%€30.70€31.90€27.1035.4K
May 1, 2024€30.70-5.25%€33.20€33.20€29.0028.7K
Apr 1, 2024€32.40-6.63%€34.00€37.20€30.8031.4K
Mar 1, 2024€34.70-0.86%€36.40€37.50€32.0069.8K
Feb 1, 2024€35.00+3.86%€33.70€36.10€32.7075.8K
Jan 1, 2024€33.70+6.98%€31.20€33.80€28.50145.6K
Dec 1, 2023€31.50+12.90%€27.90€32.00€26.2035.6K
Nov 1, 2023€27.90+9.41%€25.50€27.90€24.0048.7K
Oct 1, 2023€25.50+5.37%€24.20€28.00€23.8054.2K
Sep 1, 2023€24.20-14.49%€28.20€28.30€23.5011.4K
Aug 1, 2023€28.30-1.39%€28.00€28.70€25.3013.8K
Jul 1, 2023€28.70+2.14%€28.60€29.30€26.905.5K
Jun 1, 2023€28.10-4.75%€28.30€29.50€27.808.3K
May 1, 2023€29.50+7.66%€27.00€29.50€26.1021.4K
Apr 1, 2023€27.40-10.46%€31.00€31.50€27.4068.2K
Mar 1, 2023€30.60-1.61%€31.10€32.00€30.0021.2K
Feb 1, 2023€31.10-5.47%€32.80€34.70€31.1011.4K
Jan 1, 2023€32.90+13.84%€28.90€35.20€28.5045.7K
Dec 1, 2022€28.90+2.85%€28.90€31.50€27.6010.8K
Nov 1, 2022€28.10+4.46%€26.90€29.20€26.209.4K
Oct 1, 2022€26.90-7.24%€29.80€29.80€23.5019.0K
Sep 1, 2022€29.00-7.64%€31.40€32.30€28.009.5K
Aug 1, 2022€31.40-2.18%€32.10€32.90€30.203.9K
Jul 1, 2022€32.10-0.93%€33.00€34.00€29.409.4K
Jun 1, 2022€32.40-1.82%€33.00€35.10€32.0021.8K
May 1, 2022€33.00+0.61%€32.40€34.60€31.006.7K
Apr 1, 2022€32.80-2.09%€32.50€35.70€31.0027.6K
Mar 1, 2022€33.500.00%€33.50€34.00€25.3825.2K
Feb 1, 2022€33.50-3.18%€34.60€35.99€33.0011.1K
Jan 1, 2022€34.60-7.73%€37.90€37.90€34.318.2K
Dec 1, 2021€37.50+11.28%€34.19€39.97€33.7115.1K
Nov 1, 2021€33.70+0.21%€34.15€34.30€33.6411.6K
Oct 1, 2021€33.63-2.52%€34.49€34.50€33.2511.1K
Sep 1, 2021€34.50+0.47%€34.00€34.50€33.109.0K
Aug 1, 2021€34.34+2.20%€34.60€35.18€32.2011.5K
Jul 1, 2021€33.60+7.69%€31.20€34.60€29.0017.8K
Jun 1, 2021€31.20+18.18%€26.60€31.20€25.8030.9K
May 1, 2021€26.40+3.12%€26.20€28.00€25.4021.6K
Apr 1, 2021€25.60+11.30%€23.40€29.80€23.4025.0K
Mar 1, 2021€23.00+4.55%€22.40€24.40€21.6010.1K
Feb 1, 2021€22.00+5.77%€20.80€23.00€20.6081.5K
Jan 1, 2021€20.80-0.95%€20.80€21.80€20.2023.8K
Dec 1, 2020€21.00-1.87%€21.40€22.00€20.4013.0K
Nov 1, 2020€21.40+12.04%€19.60€22.20€19.5019.3K
Oct 1, 2020€19.10-3.54%€19.60€20.60€19.0017.7K
Sep 1, 2020€19.80-1.98%€20.20€20.40€18.4013.7K
DateCloseChange %OpenHighLowVolume
2025€28.10-8.47%€30.70€33.00€23.00251.3K
2024€30.70-2.54%€31.20€37.50€27.00476.9K
2023€31.50+9.00%€28.90€35.20€23.50345.3K
2022€28.90-22.93%€37.90€37.90€23.50162.6K
2021€37.50+78.57%€20.80€39.97€20.20269.0K
2020€21.00+9.95%€19.10€22.20€14.10206.2K
2019€19.10+13.02%€16.90€21.40€16.30304.3K
2018€16.90-22.83%€21.40€25.60€16.60412.8K
2017€21.90+32.73%€16.50€23.50€16.30885.6K
2016€16.50+29.41%€12.47€17.50€12.47506.3K
2015€12.75+20.28%€10.60€13.22€10.20696.3K
2014€10.60+26.49%€8.38€11.00€8.301.1M
2013€8.380.00%€7.90€9.00€7.8556.9K

How Precia S.A Performed Against the Market

Stock (...): Loading...
Market (...): Loading...

Precia S.A Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Precia S.A-1.75%-9.06%40.50%136.13%255.70%255.70%
Schneider Electric-1.61%79.03%112.62%296.33%423.20%423.20%
Waga Energy S.A41.08%-33.85%-15.69%-15.69%-15.69%-15.69%
Stidefactory S.A364.44%1,080.79%1,080.79%1,080.79%1,080.79%1,080.79%
Groupe SFPI S.A19.31%-4.37%78.52%-40.49%-34.86%-34.86%
Gévelot S.A-7.04%3.93%25.85%41.22%230.36%230.36%
CAC 40 | Market5.31%27.17%59.49%70.67%127.49%83.74%

Calculate Your Precia S.A Investment Returns

Long-Term Investment Performance Analysis

Precia S.A stock price in Aug 2015 was €12.00, A €1,000.00 lump sum investment in Precia S.A made 10 years ago would be worth approximately €2,493.33 today, representing a strong return of 149.33%. This translates to an annualized return (CAGR) of 9.55%. During this period, Precia S.A paid out €1.82 per share in total dividends, providing additional income beyond capital appreciation.

10 Years Investment Scenario (Aug 2015 - Aug 2025)

Initial Investment €1,000.00
Current Value €2,493.33
Total Return 149.33%
Annual Return (CAGR) 9.55%
Total Dividends €151.67
Shares Owned 83.3

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Precia S.A has delivered a total return of -1.8%.

  • 52-Week High reached EUR33.00 on January 9, 2025.
  • 52-Week Low touched EUR23.00 on April 7, 2025.
  • Current Price trading at EUR28.10 as of August 23, 2025.

Over the past 5 years, investing EUR10,000.00 in Precia S.A (alpm) would have grown to approximately EUR14,050.00 as of August 23, 2025, representing a total return of 40.5%.

This represents a compound annual growth rate (CAGR) of 7.0% over the 5-year period.

Precia S.A (alpm) has delivered an annualized return of 9.0% over the past 10 years.

To illustrate: EUR10,000.00 invested in Precia S.A would have grown to EUR23,613.00 over this 10-year period.

This performance should be compared against other companies in the Industrials sector to understand relative performance.

Precia S.A (alpm) has achieved its strongest performance over the 10 years period, delivering a total return of 136.1%.

Precia S.A (alpm) shows the following performance across different time periods:

Positive Returns: 5 years (+40.5%), 10 years (+136.1%)

Negative Returns: 12 months (-1.8%), 3 years (-9.1%)

This represents moderate consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.