Prysmian S.P.A. (OP: PRYMF )
70.51
+2.38
(+3.49%)
Streaming Delayed Price
Updated: 11:16 AM EDT, Sep 20, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 24, 2019 | 22.30 | 22.30 | 22.30 | 0 | +0.00(+0.00%) | |
| Oct 22, 2019 | 22.30 | 22.30 | 22.30 | 0 | +0.00(+0.00%) | |
| Oct 18, 2019 | 22.30 | 22.30 | 22.30 | 0 | -0.22(-0.98%) | |
| Oct 17, 2019 | 22.52 | 22.52 | 22.52 | 28 | +0.00(+0.00%) | |
| Oct 16, 2019 | 22.52 | 22.52 | 22.52 | 22.52 | 159 | +1.52(+7.24%) |
| Oct 10, 2019 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) | |
| Oct 09, 2019 | 21.00 | 21.00 | 21.00 | 5 | +0.00(+0.00%) | |
| Oct 03, 2019 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) | |
| Oct 02, 2019 | 21.00 | 21.00 | 21.00 | 11 | +0.00(+0.00%) | |
| Oct 01, 2019 | 21.00 | 21.00 | 21.00 | 21.00 | 535 | -0.38(-1.78%) |
| Sep 26, 2019 | 21.38 | 21.38 | 21.38 | 0 | -0.82(-3.69%) | |
| Sep 25, 2019 | 22.20 | 22.20 | 22.20 | 90 | +0.00(+0.00%) | |
| Sep 17, 2019 | 22.20 | 22.20 | 22.20 | 0 | -0.70(-3.06%) | |
| Sep 16, 2019 | 22.90 | 22.90 | 22.90 | 88 | +0.00(+0.00%) | |
| Sep 11, 2019 | 22.90 | 22.90 | 22.90 | 0 | +22.90(+22899900.00%) | |
| Sep 06, 2019 | 0.0001 | 0.0001 | 0.0001 | 0 | +0.00(+0.00%) | |
| Sep 04, 2019 | 0.0001 | 0.0001 | 0.0001 | 0 | -21.95(-100.00%) | |
| Sep 03, 2019 | 21.95 | 21.95 | 21.95 | 21.95 | 683 | +21.95(+21949900.00%) |
| Aug 30, 2019 | 0.0001 | 0.0001 | 0.0001 | 65 | +0.00(+0.00%) | |
| Aug 29, 2019 | 0.0001 | 0.0001 | 0.0001 | 98 | +0.00(+0.00%) | |
| Aug 28, 2019 | 0.0001 | 0.0001 | 0.0001 | 0.0001 | 173 | -21.00(-100.00%) |
| Aug 27, 2019 | 21.00 | 21.00 | 21.00 | 21.00 | 311 | -0.45(-2.10%) |
| Aug 26, 2019 | 21.45 | 21.45 | 21.45 | 88 | +0.00(+0.00%) | |
| Aug 21, 2019 | 21.45 | 21.45 | 21.45 | 0 | +1.20(+5.93%) | |
| Aug 19, 2019 | 20.25 | 20.25 | 20.25 | 0 | +0.70(+3.58%) | |
| Aug 16, 2019 | 19.55 | 19.55 | 19.55 | 19.55 | 100 | -0.95(-4.63%) |
| Aug 15, 2019 | 20.50 | 20.50 | 20.50 | 94 | +0.00(+0.00%) | |
| Aug 14, 2019 | 20.50 | 20.50 | 20.50 | 88 | +0.00(+0.00%) | |
| Aug 13, 2019 | 20.50 | 20.50 | 20.50 | 20.50 | 247 | -0.40(-1.91%) |
| Aug 12, 2019 | 20.90 | 20.90 | 20.90 | 93 | +0.00(+0.00%) | |
| Aug 05, 2019 | 20.90 | 20.90 | 20.90 | 0 | +0.00(+0.00%) | |
| Aug 02, 2019 | 20.90 | 20.90 | 20.90 | 20.90 | 200 | -1.44(-6.45%) |
| Jul 31, 2019 | 22.34 | 22.34 | 22.34 | 0 | +0.00(+0.00%) | |
| Jul 30, 2019 | 22.34 | 22.34 | 22.34 | 4 | +0.00(+0.00%) | |
| Jul 25, 2019 | 22.34 | 22.34 | 22.34 | 0 | +0.00(+0.00%) | |
| Jul 24, 2019 | 22.34 | 22.34 | 22.34 | 22.34 | 9,920 | +0.71(+3.26%) |
| Jul 17, 2019 | 21.64 | 21.64 | 21.64 | 0 | +0.74(+3.52%) | |
| Jul 15, 2019 | 20.90 | 20.90 | 20.90 | 0 | +0.00(+0.00%) | |
| Jul 11, 2019 | 20.90 | 20.90 | 20.90 | 0 | +0.31(+1.51%) | |
| Jul 08, 2019 | 20.59 | 20.59 | 20.59 | 0 | -0.01(-0.05%) | |
| Jul 03, 2019 | 20.60 | 20.60 | 20.60 | 0 | +0.00(+0.00%) | |
| Jul 02, 2019 | 20.60 | 20.60 | 20.60 | 20.60 | 128 | +0.05(+0.24%) |
| Jul 01, 2019 | 20.55 | 20.55 | 20.55 | 20 | +0.00(+0.00%) | |
| Jun 28, 2019 | 20.45 | 20.55 | 20.45 | 20.55 | 500 | +0.54(+2.68%) |
| Jun 24, 2019 | 20.01 | 20.01 | 20.01 | 0 | +1.01(+5.34%) | |
| Jun 20, 2019 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) | |
| Jun 17, 2019 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) | |
| Jun 13, 2019 | 19.00 | 19.00 | 19.00 | 0 | +0.00(+0.00%) | |
| Jun 11, 2019 | 19.00 | 19.00 | 19.00 | 0 | +1.37(+7.77%) | |
| Jun 05, 2019 | 17.63 | 17.63 | 17.63 | 0 | +0.00(+0.00%) | |
| Jun 04, 2019 | 17.63 | 17.63 | 17.63 | 84 | +0.00(+0.00%) | |
| Jun 03, 2019 | 17.63 | 17.63 | 17.63 | 506 | +0.00(+0.00%) | |
| May 28, 2019 | 17.63 | 17.63 | 17.63 | 0 | +0.00(+0.00%) | |
| May 23, 2019 | 17.63 | 17.63 | 17.63 | 0 | -0.72(-3.92%) | |
| May 21, 2019 | 18.35 | 18.35 | 18.35 | 0 | -0.85(-4.43%) | |
| May 02, 2019 | 19.20 | 19.20 | 19.20 | 0 | +0.45(+2.40%) | |
| May 01, 2019 | 18.75 | 18.75 | 18.75 | 139 | +0.00(+0.00%) | |
| Apr 29, 2019 | 18.75 | 18.75 | 18.75 | 0 | +0.40(+2.18%) | |
| Apr 26, 2019 | 18.35 | 18.35 | 18.35 | 18.35 | 100 | +0.20(+1.10%) |
| Apr 23, 2019 | 18.15 | 18.15 | 18.15 | 0 | -0.35(-1.89%) | |
| Apr 10, 2019 | 18.50 | 18.50 | 18.50 | 0 | -0.50(-2.63%) | |
| Apr 05, 2019 | 19.00 | 19.00 | 19.00 | 0 | +0.10(+0.53%) | |
| Mar 27, 2019 | 18.90 | 18.90 | 18.90 | 0 | +0.00(+0.00%) | |
| Mar 25, 2019 | 18.90 | 18.90 | 18.90 | 0 | +0.15(+0.80%) | |
| Mar 22, 2019 | 18.75 | 18.75 | 18.75 | 18.75 | 200 | -0.10(-0.53%) |
| Mar 13, 2019 | 18.85 | 18.85 | 18.85 | 0 | +0.00(+0.00%) | |
| Mar 12, 2019 | 18.85 | 18.85 | 18.85 | 18.85 | 71 | -1.45(-7.14%) |
| Mar 01, 2019 | 20.30 | 20.30 | 20.30 | 0 | +0.00(+0.00%) | |
| Feb 26, 2019 | 20.30 | 20.30 | 20.30 | 0 | +0.20(+1.00%) | |
| Feb 25, 2019 | 20.10 | 20.10 | 20.10 | 20.10 | 258 | +0.20(+1.01%) |
| Feb 22, 2019 | 19.90 | 19.90 | 19.90 | 19.90 | 100 | -1.40(-6.57%) |
| Feb 20, 2019 | 21.30 | 21.30 | 21.30 | 0 | -0.22(-1.03%) | |
| Feb 04, 2019 | 21.52 | 21.52 | 21.52 | 0 | +0.18(+0.85%) | |
| Jan 30, 2019 | 21.34 | 21.34 | 21.34 | 0 | +0.49(+2.35%) | |
| Jan 22, 2019 | 20.85 | 20.85 | 20.85 | 0 | +0.00(+0.00%) | |
| Jan 18, 2019 | 20.85 | 20.85 | 20.85 | 89 | +0.00(+0.00%) | |
| Jan 17, 2019 | 20.85 | 20.85 | 20.85 | 20.85 | 475 | +0.10(+0.48%) |
| Jan 11, 2019 | 20.75 | 20.75 | 20.75 | 0 | +1.60(+8.36%) | |
| Jan 09, 2019 | 19.15 | 19.15 | 19.15 | 0 | +0.00(+0.00%) | |
| Jan 03, 2019 | 19.15 | 19.15 | 19.15 | 0 | +0.00(+0.00%) | |
| Dec 31, 2018 | 19.15 | 19.15 | 19.15 | 0 | +0.03(+0.16%) | |
| Dec 28, 2018 | 19.12 | 19.12 | 19.12 | 19.12 | 300 | +0.12(+0.63%) |
| Dec 27, 2018 | 19.00 | 19.00 | 19.00 | 19.00 | 3,292 | -0.10(-0.52%) |
| Dec 26, 2018 | 19.10 | 19.10 | 19.10 | 19.10 | 2,921 | -0.05(-0.26%) |
| Dec 20, 2018 | 19.15 | 19.15 | 19.15 | 0 | +1.70(+9.74%) | |
| Dec 19, 2018 | 17.45 | 17.45 | 17.45 | 82 | +0.00(+0.00%) | |
| Nov 28, 2018 | 17.45 | 17.45 | 17.45 | 0 | -0.30(-1.69%) | |
| Nov 26, 2018 | 17.75 | 17.75 | 17.75 | 0 | -1.09(-5.77%) | |
| Nov 23, 2018 | 18.84 | 18.84 | 18.84 | 2 | +0.00(+0.00%) | |
| Nov 20, 2018 | 18.84 | 18.84 | 18.84 | 0 | +0.00(+0.00%) | |
| Nov 15, 2018 | 18.84 | 18.84 | 18.84 | 0 | -1.16(-5.82%) | |
| Nov 13, 2018 | 20.00 | 20.00 | 20.00 | 0 | -0.71(-3.43%) | |
| Nov 12, 2018 | 20.71 | 20.71 | 20.71 | 2 | +0.00(+0.00%) | |
| Nov 08, 2018 | 20.71 | 20.71 | 20.71 | 0 | +0.61(+3.03%) |
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.