Prysmian S.P.A. (OP: PRYMF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 30, 2023 | 34.95 | 155 | +1.17(+3.47%) | |||
| Oct 27, 2023 | 35.83 | 33.78 | 33.78 | 33.78 | 46,283 | -0.17(-0.51%) |
| Oct 26, 2023 | 33.95 | 33.95 | 33.95 | 33.95 | 838 | +0.10(+0.30%) |
| Oct 25, 2023 | 33.85 | 33.85 | 33.85 | 33.85 | 1,172 | -3.38(-9.07%) |
| Oct 24, 2023 | 37.23 | 37.23 | 37.23 | 37.23 | 812 | -1.64(-4.23%) |
| Oct 23, 2023 | 38.87 | 38.87 | 38.87 | 38.87 | 5,379 | +3.92(+11.22%) |
| Oct 20, 2023 | 36.50 | 36.50 | 34.95 | 34.95 | 847 | -2.33(-6.25%) |
| Oct 19, 2023 | 37.28 | 37.28 | 37.28 | 37.28 | 172,067 | +1.28(+3.55%) |
| Oct 18, 2023 | 36.00 | 36.00 | 36.00 | 36.00 | 349 | -0.17(-0.47%) |
| Oct 17, 2023 | 36.17 | 36.17 | 36.17 | 36.17 | 365 | -3.80(-9.51%) |
| Oct 16, 2023 | 39.63 | 39.97 | 36.59 | 39.97 | 4,151 | +0.92(+2.36%) |
| Oct 13, 2023 | 39.05 | 39.09 | 39.05 | 39.05 | 313 | +1.20(+3.17%) |
| Oct 12, 2023 | 37.85 | 37.85 | 37.85 | 37.85 | 100 | -3.10(-7.57%) |
| Oct 11, 2023 | 40.95 | 40.95 | 40.95 | 40.95 | 235 | +1.95(+5.00%) |
| Oct 10, 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 522 | -1.89(-4.62%) |
| Oct 06, 2023 | 40.89 | 31 | +3.39(+9.04%) | |||
| Oct 05, 2023 | 37.50 | 37.50 | 37.50 | 37.50 | 369 | -1.87(-4.75%) |
| Oct 04, 2023 | 39.37 | 39.37 | 39.37 | 39.37 | 472 | +2.72(+7.42%) |
| Oct 03, 2023 | 36.65 | 36.65 | 36.65 | 36.65 | 447 | -5.26(-12.55%) |
| Oct 02, 2023 | 41.91 | 41.91 | 41.91 | 41.91 | 273 | +1.36(+3.35%) |
| Sep 29, 2023 | 40.55 | 40.55 | 40.20 | 40.55 | 283 | +0.70(+1.77%) |
| Sep 28, 2023 | 40.21 | 40.21 | 37.71 | 39.84 | 1,128 | +0.16(+0.42%) |
| Sep 27, 2023 | 39.61 | 39.68 | 37.00 | 39.68 | 655 | +2.98(+8.12%) |
| Sep 26, 2023 | 36.70 | 36.70 | 36.70 | 36.70 | 701 | -4.90(-11.78%) |
| Sep 25, 2023 | 38.25 | 41.60 | 38.25 | 41.60 | 281 | +0.25(+0.60%) |
| Sep 22, 2023 | 41.35 | 41.35 | 41.35 | 41.35 | 258 | -0.40(-0.96%) |
| Sep 21, 2023 | 41.75 | 41.75 | 41.75 | 41.75 | 250 | -1.64(-3.78%) |
| Sep 18, 2023 | 43.39 | 218 | +3.68(+9.27%) | |||
| Sep 14, 2023 | 39.71 | 111 | -0.69(-1.71%) | |||
| Sep 11, 2023 | 40.40 | 233 | -1.89(-4.47%) | |||
| Sep 08, 2023 | 41.17 | 42.29 | 40.61 | 42.29 | 1,309 | +3.59(+9.28%) |
| Sep 06, 2023 | 38.70 | 78 | -0.30(-0.77%) | |||
| Sep 05, 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 191 | -1.46(-3.60%) |
| Aug 31, 2023 | 40.46 | 120 | +2.66(+7.03%) | |||
| Aug 25, 2023 | 37.80 | 48 | +0.73(+1.97%) | |||
| Aug 24, 2023 | 37.07 | 37.07 | 37.07 | 37.07 | 3,533 | -4.28(-10.35%) |
| Aug 23, 2023 | 38.00 | 41.35 | 38.00 | 41.35 | 531 | +1.18(+2.94%) |
| Aug 22, 2023 | 40.17 | 40.17 | 40.17 | 40.17 | 243 | +3.97(+10.97%) |
| Aug 21, 2023 | 36.20 | 36.20 | 36.20 | 36.20 | 272 | -3.53(-8.88%) |
| Aug 17, 2023 | 39.73 | 56 | +2.33(+6.23%) | |||
| Aug 15, 2023 | 37.40 | 378 | -0.25(-0.66%) | |||
| Aug 09, 2023 | 37.65 | 111 | -0.65(-1.70%) | |||
| Aug 08, 2023 | 38.30 | 38.30 | 38.30 | 38.30 | 303 | -0.33(-0.85%) |
| Aug 03, 2023 | 38.63 | 67 | -0.87(-2.20%) | |||
| Jul 31, 2023 | 39.50 | 1,263 | -1.14(-2.81%) | |||
| Jul 27, 2023 | 40.64 | 3 | +1.89(+4.88%) | |||
| Jul 21, 2023 | 38.75 | 90 | -0.95(-2.40%) | |||
| Jul 18, 2023 | 39.70 | 2 | +0.20(+0.51%) | |||
| Jul 17, 2023 | 42.59 | 42.82 | 39.50 | 39.50 | 493 | -3.85(-8.88%) |
| Jul 14, 2023 | 43.07 | 43.35 | 43.07 | 43.35 | 273 | +1.10(+2.60%) |
| Jul 13, 2023 | 40.71 | 42.25 | 40.71 | 42.25 | 1,115 | +2.40(+6.02%) |
| Jul 12, 2023 | 39.85 | 39.85 | 39.85 | 39.85 | 124 | +1.22(+3.16%) |
| Jul 07, 2023 | 38.63 | 41 | +0.38(+0.99%) | |||
| Jul 06, 2023 | 38.25 | 38.25 | 38.25 | 38.25 | 299 | -3.85(-9.14%) |
| Jul 05, 2023 | 42.10 | 42.10 | 42.10 | 42.10 | 202 | +0.00(+0.00%) |
| Jun 30, 2023 | 42.10 | 118 | -0.15(-0.36%) | |||
| Jun 28, 2023 | 42.25 | 15 | +5.10(+13.73%) | |||
| Jun 27, 2023 | 40.49 | 41.31 | 37.15 | 37.15 | 821 | -0.05(-0.13%) |
| Jun 23, 2023 | 37.20 | 123 | -2.65(-6.65%) | |||
| Jun 20, 2023 | 39.85 | 26 | +0.85(+2.18%) | |||
| Jun 16, 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 154 | -3.15(-7.47%) |
| Jun 15, 2023 | 42.15 | 42.15 | 42.15 | 42.15 | 230 | -1.06(-2.45%) |
| May 08, 2023 | 39.90 | 43.21 | 39.90 | 43.21 | 580 | +0.85(+2.01%) |
| May 04, 2023 | 42.36 | 228 | +1.55(+3.79%) | |||
| May 03, 2023 | 40.81 | 40.81 | 40.81 | 40.81 | 1,168 | +1.46(+3.72%) |
| May 02, 2023 | 39.35 | 39.35 | 39.35 | 39.35 | 403 | -1.80(-4.37%) |
| May 01, 2023 | 41.15 | 41.15 | 41.15 | 41.15 | 367 | -1.35(-3.18%) |
| Apr 28, 2023 | 42.50 | 42.50 | 42.50 | 42.50 | 207 | +3.50(+8.97%) |
| Apr 26, 2023 | 39.00 | 169 | -0.45(-1.14%) | |||
| Apr 24, 2023 | 39.45 | 0 | -0.35(-0.88%) | |||
| Apr 20, 2023 | 39.80 | 125 | -1.11(-2.71%) | |||
| Apr 19, 2023 | 40.91 | 40.91 | 40.91 | 40.91 | 515 | -0.67(-1.60%) |
| Apr 17, 2023 | 41.58 | 58 | +2.07(+5.23%) | |||
| Apr 14, 2023 | 39.45 | 39.51 | 39.45 | 39.51 | 1,423 | -1.41(-3.45%) |
| Apr 13, 2023 | 40.92 | 40.92 | 40.92 | 40.92 | 426 | +2.57(+6.71%) |
| Apr 05, 2023 | 38.35 | 201 | -2.10(-5.19%) | |||
| Mar 31, 2023 | 40.45 | 25 | +0.92(+2.33%) | |||
| Mar 29, 2023 | 39.53 | 6 | +0.98(+2.54%) | |||
| Mar 28, 2023 | 38.55 | 38.55 | 38.55 | 38.55 | 301 | +1.70(+4.61%) |
| Mar 24, 2023 | 36.85 | 128 | -3.45(-8.57%) | |||
| Mar 23, 2023 | 40.30 | 40.30 | 40.30 | 40.30 | 960 | +1.84(+4.77%) |
| Mar 22, 2023 | 39.25 | 39.25 | 38.47 | 38.47 | 1,244 | +0.32(+0.84%) |
| Mar 21, 2023 | 40.81 | 40.81 | 38.15 | 38.15 | 1,194 | +1.12(+3.02%) |
| Mar 20, 2023 | 37.03 | 37.03 | 37.03 | 37.03 | 438 | -0.04(-0.11%) |
| Mar 17, 2023 | 37.07 | 37.07 | 37.07 | 37.07 | 192 | +1.02(+2.84%) |
| Mar 15, 2023 | 36.05 | 176 | -2.20(-5.75%) | |||
| Mar 14, 2023 | 39.70 | 41.69 | 38.25 | 38.25 | 820 | +0.35(+0.92%) |
| Mar 13, 2023 | 37.90 | 37.90 | 37.90 | 37.90 | 524 | -1.20(-3.07%) |
| Mar 10, 2023 | 39.95 | 39.95 | 39.10 | 39.10 | 927 | -1.40(-3.46%) |
| Mar 09, 2023 | 42.00 | 43.25 | 40.35 | 40.50 | 3,581 | +0.23(+0.57%) |
| Mar 08, 2023 | 40.27 | 40.27 | 40.27 | 40.27 | 537 | +1.72(+4.46%) |
| Mar 07, 2023 | 38.55 | 38.55 | 38.55 | 38.55 | 1,933 | -3.20(-7.66%) |
| Mar 06, 2023 | 38.75 | 41.75 | 38.75 | 41.75 | 2,112 | +1.39(+3.44%) |
| Mar 03, 2023 | 38.30 | 40.36 | 38.30 | 40.36 | 371 | +2.76(+7.34%) |
| Mar 01, 2023 | 37.60 | 57 | +0.45(+1.21%) | |||
| Feb 27, 2023 | 37.15 | 108 | +0.40(+1.09%) | |||
| Feb 23, 2023 | 36.75 | 47 | -2.48(-6.31%) | |||
| Feb 22, 2023 | 39.23 | 39.23 | 39.23 | 39.23 | 277 | +1.78(+4.74%) |
| Feb 21, 2023 | 40.49 | 40.49 | 37.45 | 37.45 | 529 | -1.15(-2.98%) |
| Feb 17, 2023 | 38.60 | 38.60 | 38.60 | 38.60 | 474 | -3.25(-7.77%) |
| Feb 16, 2023 | 41.85 | 41.85 | 41.85 | 41.85 | 678 | +3.72(+9.76%) |
| Feb 13, 2023 | 38.13 | 56 | -2.82(-6.89%) | |||
| Feb 10, 2023 | 40.95 | 40.95 | 40.95 | 40.95 | 239 | +2.15(+5.54%) |
| Feb 08, 2023 | 38.80 | 173 | -0.39(-0.99%) | |||
| Feb 07, 2023 | 39.19 | 39.19 | 39.19 | 39.19 | 328 | -2.66(-6.36%) |
| Feb 06, 2023 | 40.25 | 41.85 | 38.50 | 41.85 | 3,389 | +3.10(+8.00%) |
| Jan 31, 2023 | 38.75 | 4,003 | -0.10(-0.26%) | |||
| Jan 30, 2023 | 38.85 | 38.85 | 38.85 | 38.85 | 632 | +0.00(+0.00%) |
| Jan 27, 2023 | 38.85 | 38.85 | 38.85 | 38.85 | 863 | -2.74(-6.59%) |
| Jan 25, 2023 | 41.59 | 69 | +2.49(+6.37%) | |||
| Jan 24, 2023 | 40.00 | 40.00 | 39.10 | 39.10 | 731 | +0.05(+0.13%) |
| Jan 20, 2023 | 39.05 | 185 | +0.80(+2.09%) | |||
| Jan 19, 2023 | 38.25 | 38.25 | 38.25 | 38.25 | 394 | -2.08(-5.15%) |
| Jan 18, 2023 | 39.04 | 40.33 | 39.04 | 40.33 | 531 | -0.77(-1.86%) |
| Jan 17, 2023 | 37.65 | 41.09 | 37.65 | 41.09 | 796 | +4.74(+13.04%) |
| Jan 13, 2023 | 36.35 | 36.35 | 36.35 | 36.35 | 285 | +0.15(+0.41%) |
| Jan 12, 2023 | 38.95 | 40.60 | 36.20 | 36.20 | 8,873 | -1.95(-5.11%) |
| Jan 11, 2023 | 39.25 | 39.25 | 38.15 | 38.15 | 21,230 | +0.27(+0.73%) |
| Jan 10, 2023 | 38.35 | 38.93 | 35.85 | 37.88 | 1,422 | +1.33(+3.63%) |
| Jan 06, 2023 | 36.55 | 276 | -0.95(-2.53%) | |||
| Jan 03, 2023 | 37.50 | 153 | +1.80(+5.04%) | |||
| Dec 30, 2022 | 35.70 | 35.70 | 35.70 | 35.70 | 1,216 | -0.20(-0.56%) |
| Dec 29, 2022 | 35.90 | 35.90 | 35.90 | 35.90 | 246 | -0.01(-0.02%) |
| Dec 28, 2022 | 35.91 | 35.91 | 35.91 | 35.91 | 163 | +0.30(+0.86%) |
| Dec 27, 2022 | 37.00 | 37.00 | 35.60 | 35.60 | 532 | -1.85(-4.94%) |
| Dec 21, 2022 | 37.45 | 83 | +2.00(+5.64%) | |||
| Dec 20, 2022 | 35.45 | 35.45 | 35.45 | 35.45 | 371 | -3.16(-8.18%) |
| Dec 16, 2022 | 38.61 | 198 | -1.74(-4.31%) | |||
| Dec 15, 2022 | 40.35 | 40.35 | 40.35 | 40.35 | 1,210 | +3.60(+9.80%) |
| Dec 14, 2022 | 36.75 | 36.75 | 36.75 | 36.75 | 1,128 | -2.62(-6.65%) |
| Dec 13, 2022 | 39.37 | 39.37 | 39.37 | 39.37 | 1,116 | +2.97(+8.16%) |
| Dec 12, 2022 | 36.40 | 38.27 | 36.40 | 36.40 | 4,276 | -0.15(-0.41%) |
| Dec 09, 2022 | 38.51 | 38.51 | 36.55 | 36.55 | 1,265 | +2.10(+6.10%) |
| Dec 07, 2022 | 34.45 | 28 | +1.05(+3.14%) | |||
| Dec 02, 2022 | 33.40 | 132 | +0.10(+0.30%) | |||
| Nov 28, 2022 | 33.30 | 148 | -2.10(-5.93%) | |||
| Nov 25, 2022 | 35.40 | 35.40 | 35.40 | 35.40 | 151 | +0.55(+1.58%) |
| Nov 23, 2022 | 34.85 | 34.85 | 34.85 | 34.85 | 800 | +2.90(+9.08%) |
| Nov 17, 2022 | 31.95 | 22,042 | -0.25(-0.78%) | |||
| Nov 16, 2022 | 32.20 | 32.20 | 32.20 | 32.20 | 223 | +0.20(+0.63%) |
| Nov 14, 2022 | 32.00 | 121 | -0.75(-2.29%) | |||
| Nov 10, 2022 | 32.75 | 185 | +0.76(+2.38%) | |||
| Nov 09, 2022 | 31.99 | 31.99 | 31.99 | 31.99 | 260 | -1.36(-4.09%) |
| Nov 08, 2022 | 33.35 | 33.35 | 33.35 | 33.35 | 5,829 | +2.60(+8.46%) |
| Nov 07, 2022 | 33.13 | 33.13 | 30.75 | 30.75 | 464 | +0.20(+0.65%) |
| Nov 04, 2022 | 30.55 | 30.55 | 30.55 | 30.55 | 366 | +1.16(+3.95%) |
| Nov 03, 2022 | 32.35 | 32.35 | 29.39 | 29.39 | 639 | -0.61(-2.03%) |
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.