Prysmian S.P.A. (OP: PRYMF )

69.55 -0.30 (-0.43%)
Streaming Delayed Price Updated: 3:42 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2012 14.50 14.50 14.50 0 +0.21(+1.47%)
Jan 12, 2012 14.29 14.29 14.29 14.29 0 +0.99(+7.44%)
Jan 11, 2012 13.30 13.30 13.30 13.30 700 +0.90(+7.26%)
Jan 05, 2012 12.40 12.40 12.40 0 -0.10(-0.80%)
Dec 27, 2011 12.50 12.50 12.50 0 -0.10(-0.79%)
Dec 16, 2011 12.60 12.60 12.60 12.60 0 +0.25(+2.02%)
Dec 14, 2011 12.35 12.35 12.35 12.35 0 -0.95(-7.16%)
Dec 08, 2011 13.30 13.30 13.30 13.30 0 -0.25(-1.82%)
Dec 07, 2011 13.55 13.55 13.55 13.55 1,550 -0.35(-2.53%)
Dec 06, 2011 14.00 14.00 13.90 13.90 910 +0.17(+1.24%)
Nov 30, 2011 13.73 13.73 13.73 0 +0.98(+7.69%)
Nov 29, 2011 12.75 12.75 12.75 12.75 220 +0.14(+1.08%)
Nov 28, 2011 12.61 12.61 12.61 12.61 940 -0.04(-0.28%)
Nov 23, 2011 12.65 12.65 12.65 0 -1.75(-12.15%)
Nov 14, 2011 14.40 14.40 14.40 0 -1.10(-7.10%)
Oct 26, 2011 15.50 15.50 15.50 0 +0.15(+0.95%)
Oct 12, 2011 15.35 15.35 15.35 0 +0.93(+6.48%)
Sep 08, 2011 14.42 14.42 14.42 0 +0.51(+3.67%)
Aug 22, 2011 13.91 13.91 13.91 0 -0.14(-0.98%)
Aug 19, 2011 14.05 14.05 14.05 14.05 1,000 -1.61(-10.28%)
Aug 12, 2011 15.66 15.66 15.66 0 +1.18(+8.13%)
Aug 11, 2011 14.48 14.48 14.48 14.48 700 +0.75(+5.46%)
Aug 10, 2011 14.12 14.12 13.73 13.73 33,130 -1.49(-9.79%)
Aug 08, 2011 15.22 15.22 15.22 15.22 0 -2.13(-12.28%)
Aug 03, 2011 17.35 17.35 17.35 17.35 0 -0.89(-4.90%)
Jul 29, 2011 18.24 18.24 18.24 0 -1.50(-7.58%)
Jul 22, 2011 19.74 19.74 19.74 0 +0.47(+2.43%)
Jul 20, 2011 19.27 19.27 19.27 19.27 0 +0.46(+2.43%)
Jul 18, 2011 18.82 18.82 18.82 130 -0.29(-1.49%)
Jul 12, 2011 19.10 19.10 19.10 0 -0.97(-4.83%)
Jul 01, 2011 20.07 20.07 20.07 0 -0.68(-3.28%)
Jun 15, 2011 20.75 20.75 20.75 0 -1.18(-5.38%)
Jun 07, 2011 21.93 21.93 21.93 0 +0.73(+3.44%)
Jun 06, 2011 21.20 21.20 21.20 21.20 380 +0.20(+0.95%)
Jun 02, 2011 21.00 21.00 21.00 21.00 1,600 +1.10(+5.53%)
May 24, 2011 19.90 19.90 19.90 19.90 400 -1.35(-6.35%)
May 19, 2011 21.25 21.25 21.25 0 -1.04(-4.68%)
May 12, 2011 22.29 22.29 22.29 0 -0.06(-0.25%)
May 11, 2011 22.35 22.35 22.35 22.35 130 -0.10(-0.45%)
May 09, 2011 22.45 22.45 22.45 0 +0.55(+2.51%)
May 06, 2011 21.90 21.90 21.90 21.90 200 +0.00(+0.00%)
May 05, 2011 21.90 21.90 21.90 21.90 200 -1.00(-4.37%)
May 03, 2011 22.90 22.90 22.90 22.90 0 -0.60(-2.55%)
Apr 28, 2011 23.50 23.50 23.50 23.50 0 +0.40(+1.73%)
Apr 26, 2011 23.10 23.10 23.10 23.10 30,140 +0.03(+0.13%)
Apr 25, 2011 23.07 23.07 23.07 23.07 181 +1.24(+5.68%)
Apr 20, 2011 21.83 21.83 21.83 21.83 0 -0.92(-4.05%)
Apr 11, 2011 22.75 22.75 22.75 22.75 0 +1.75(+8.33%)
Mar 31, 2011 21.00 21.00 21.00 21.00 0 +0.50(+2.44%)
Mar 24, 2011 20.50 20.50 20.50 20.50 0 +0.53(+2.67%)
Mar 17, 2011 19.97 19.97 19.97 0 -0.42(-2.05%)
Mar 16, 2011 20.18 20.38 20.12 20.38 2,501 -1.27(-5.85%)
Mar 07, 2011 21.65 21.65 21.65 21.65 0 +0.00(+0.00%)
Mar 04, 2011 21.65 21.65 21.65 21.65 100 +0.35(+1.64%)
Feb 28, 2011 21.30 21.30 21.30 21.30 0 +0.66(+3.20%)
Feb 25, 2011 20.64 20.64 20.64 20.64 1,900 -0.21(-1.02%)
Feb 24, 2011 20.85 20.85 20.85 20.85 960 -0.53(-2.47%)
Feb 18, 2011 21.38 21.38 21.38 1,090 -0.10(-0.45%)
Feb 15, 2011 21.48 21.48 21.48 0 +0.23(+1.07%)
Feb 14, 2011 21.25 21.25 21.25 21.25 110 +0.25(+1.21%)
Feb 10, 2011 21.00 21.00 21.00 0 -0.59(-2.73%)
Feb 09, 2011 21.58 21.58 21.58 21.58 9,250 +1.08(+5.29%)
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.