Prysmian S.P.A. (OP: PRYMF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Mar 25, 2022 | 35.21 | 55 | -0.80(-2.22%) | |||
| Mar 24, 2022 | 35.96 | 36.01 | 35.96 | 36.01 | 543 | +3.78(+11.73%) |
| Mar 23, 2022 | 32.35 | 35.23 | 32.23 | 32.23 | 529 | -0.60(-1.83%) |
| Mar 21, 2022 | 32.83 | 215 | -4.03(-10.93%) | |||
| Mar 18, 2022 | 36.86 | 36.86 | 36.86 | 36.86 | 187 | +3.11(+9.21%) |
| Mar 17, 2022 | 33.75 | 33.75 | 33.75 | 33.75 | 354 | +3.05(+9.93%) |
| Mar 15, 2022 | 30.70 | 237 | -0.80(-2.54%) | |||
| Mar 11, 2022 | 31.50 | 61 | -1.15(-3.52%) | |||
| Mar 10, 2022 | 32.65 | 32.65 | 32.65 | 32.65 | 303 | +0.66(+2.06%) |
| Mar 09, 2022 | 34.03 | 34.45 | 31.95 | 31.99 | 581 | +1.01(+3.26%) |
| Mar 04, 2022 | 30.98 | 139 | -0.97(-3.04%) | |||
| Mar 03, 2022 | 31.99 | 31.99 | 31.95 | 31.95 | 711 | -2.05(-6.03%) |
| Mar 02, 2022 | 34.00 | 34.00 | 34.00 | 34.00 | 11,932 | +2.91(+9.36%) |
| Mar 01, 2022 | 31.09 | 31.09 | 31.09 | 31.09 | 357 | -0.35(-1.11%) |
| Feb 28, 2022 | 33.14 | 33.14 | 31.44 | 31.44 | 1,632 | -2.43(-7.17%) |
| Feb 25, 2022 | 33.87 | 33.87 | 33.87 | 33.87 | 1,833 | +0.90(+2.73%) |
| Feb 24, 2022 | 31.06 | 32.97 | 29.43 | 32.97 | 897 | +1.52(+4.83%) |
| Feb 22, 2022 | 31.45 | 30 | -3.83(-10.86%) | |||
| Feb 17, 2022 | 35.28 | 0 | +3.64(+11.50%) | |||
| Feb 16, 2022 | 35.87 | 35.87 | 31.64 | 31.64 | 494 | +1.64(+5.47%) |
| Feb 14, 2022 | 30.00 | 156 | -0.35(-1.15%) | |||
| Feb 10, 2022 | 30.35 | 187 | -0.29(-0.95%) | |||
| Feb 07, 2022 | 30.64 | 152 | -1.16(-3.65%) | |||
| Feb 03, 2022 | 31.80 | 2,088 | -0.59(-1.82%) | |||
| Feb 02, 2022 | 32.39 | 32.39 | 32.39 | 32.39 | 254 | +1.94(+6.37%) |
| Jan 31, 2022 | 30.45 | 90 | +0.01(+0.03%) | |||
| Jan 28, 2022 | 30.44 | 32.00 | 30.44 | 30.44 | 679 | -0.76(-2.44%) |
| Jan 27, 2022 | 31.24 | 31.24 | 31.20 | 31.20 | 678 | +0.16(+0.52%) |
| Jan 25, 2022 | 31.04 | 138 | -0.71(-2.24%) | |||
| Jan 24, 2022 | 31.79 | 35.19 | 31.75 | 31.75 | 696 | -2.18(-6.42%) |
| Jan 21, 2022 | 33.93 | 35.00 | 33.93 | 33.93 | 1,335 | -1.11(-3.17%) |
| Jan 19, 2022 | 35.04 | 81 | -0.25(-0.71%) | |||
| Jan 18, 2022 | 38.92 | 38.92 | 35.29 | 35.29 | 348 | -3.16(-8.22%) |
| Jan 13, 2022 | 38.45 | 0 | +3.40(+9.70%) | |||
| Jan 10, 2022 | 35.05 | 312 | -1.70(-4.63%) | |||
| Jan 06, 2022 | 36.75 | 36.75 | 36.75 | 76 | -0.10(-0.27%) | |
| Jan 04, 2022 | 36.85 | 36.85 | 36.85 | 378 | +0.35(+0.96%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.