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 (%)
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%)
Jan 03, 2022 36.50 36.50 36.50 36.50 285 +0.50(+1.39%)
Dec 31, 2021 36.00 36.00 36.00 36.00 832 +0.20(+0.56%)
Dec 29, 2021 35.80 35.80 35.80 132 -0.20(-0.56%)
Dec 27, 2021 36.00 36.00 36.00 363 -0.30(-0.83%)
Dec 23, 2021 39.35 39.35 36.30 36.30 1,107 +0.58(+1.62%)
Dec 22, 2021 36.21 36.21 35.72 35.72 683 +0.26(+0.73%)
Dec 21, 2021 35.46 35.46 35.46 35.46 343 +0.46(+1.31%)
Dec 20, 2021 35.00 35.00 34.05 35.00 786 -0.56(-1.58%)
Dec 16, 2021 35.56 35.56 35.56 372 +0.48(+1.37%)
Dec 15, 2021 35.08 35.08 35.08 35.08 596 +0.08(+0.23%)
Dec 14, 2021 35.00 35.00 35.00 35.00 477 -0.18(-0.51%)
Dec 13, 2021 35.18 35.18 35.18 35.18 798 -0.96(-2.66%)
Dec 10, 2021 36.14 36.14 36.14 36.14 494 -0.86(-2.32%)
Dec 09, 2021 37.00 37.00 37.00 37.00 374 +0.65(+1.79%)
Dec 02, 2021 36.35 36.35 36.35 153 -2.47(-6.36%)
Dec 01, 2021 36.90 38.82 36.90 38.82 508 +2.27(+6.20%)
Nov 30, 2021 36.55 36.55 36.55 36.55 642 -1.20(-3.17%)
Nov 24, 2021 37.75 37.75 37.75 39 -0.25(-0.66%)
Nov 23, 2021 38.00 38.00 38.00 38.00 408 -2.50(-6.17%)
Nov 22, 2021 40.50 40.50 40.50 40.50 503 +0.50(+1.25%)
Nov 19, 2021 40.00 40.00 40.00 40.00 584 +1.20(+3.09%)
Nov 18, 2021 38.91 38.80 38.80 38.80 1,074 +0.33(+0.86%)
Nov 17, 2021 38.47 38.47 38.47 38.47 277 +0.65(+1.72%)
Nov 16, 2021 37.82 37.82 37.82 37.82 930 -0.08(-0.21%)
Nov 15, 2021 37.90 39.65 37.90 37.90 585 +0.51(+1.36%)
Nov 12, 2021 40.28 40.28 37.39 37.39 567 -1.93(-4.91%)
Nov 11, 2021 38.15 39.32 38.15 39.32 6,434 -0.15(-0.38%)
Nov 10, 2021 37.12 39.47 39.47 531 -0.75(-1.85%)
Nov 08, 2021 40.22 40.22 40.22 147 +2.29(+6.03%)
Nov 05, 2021 39.00 41.75 37.93 37.93 812 +1.38(+3.78%)
Nov 04, 2021 39.20 39.20 36.55 36.55 495 -2.64(-6.74%)
Nov 03, 2021 38.20 39.19 38.20 39.19 2,035 +1.11(+2.91%)
Nov 02, 2021 38.08 38.51 38.08 38.08 331 -0.89(-2.28%)
Oct 28, 2021 38.97 38.97 38.97 55 +1.61(+4.30%)
Oct 26, 2021 37.36 37.36 37.36 203 -0.85(-2.22%)
Oct 25, 2021 38.21 38.21 38.21 38.21 433 +2.21(+6.14%)
Oct 22, 2021 36.00 36.00 36.00 36.00 382 -1.30(-3.49%)
Oct 20, 2021 37.30 37.30 37.30 29 -0.51(-1.35%)
Oct 19, 2021 37.81 37.81 37.81 37.81 1,432 +1.56(+4.30%)
Oct 15, 2021 36.25 36.25 36.25 84 -1.32(-3.51%)
Oct 14, 2021 37.57 37.57 37.57 37.57 574 +3.22(+9.37%)
Oct 13, 2021 34.35 34.35 34.35 34.35 1,072 +2.00(+6.18%)
Oct 11, 2021 32.35 32.35 32.35 33 -0.20(-0.61%)
Oct 07, 2021 32.55 32.55 32.55 48 +0.40(+1.24%)
Oct 06, 2021 32.15 32.15 32.15 32.15 427 -4.70(-12.75%)
Sep 27, 2021 36.85 36.85 36.85 41 +6.33(+20.74%)
Sep 23, 2021 30.52 30.52 30.52 137 -7.21(-19.11%)
Sep 22, 2021 37.73 37.73 37.73 37.73 317 +1.23(+3.37%)
Sep 21, 2021 36.55 36.55 36.50 36.50 631 -0.72(-1.93%)
Sep 17, 2021 37.22 37.22 37.22 477 -1.73(-4.44%)
Sep 14, 2021 38.95 38.95 38.95 141 -1.05(-2.62%)
Sep 13, 2021 40.00 40.00 40.00 40.00 310 +1.25(+3.23%)
Sep 07, 2021 38.75 38.75 38.75 3 +0.35(+0.91%)
Sep 03, 2021 38.40 38.40 38.40 38.40 422 +1.88(+5.15%)
Sep 02, 2021 36.52 36.52 36.52 36.52 274 -1.48(-3.89%)
Sep 01, 2021 38.00 38.00 38.00 38.00 251 +0.50(+1.33%)
Aug 30, 2021 37.50 37.50 37.50 66 +0.28(+0.76%)
Aug 26, 2021 37.22 37.22 37.22 8 +0.23(+0.62%)
Aug 19, 2021 36.99 36.99 36.99 73 -0.89(-2.35%)
Aug 13, 2021 37.88 37.88 37.88 68 +0.18(+0.48%)
Aug 12, 2021 37.80 37.80 37.70 37.70 250 +0.00(+0.00%)
Aug 11, 2021 37.50 37.70 37.40 37.70 858 +1.40(+3.86%)
Aug 09, 2021 36.30 36.30 36.30 87 +0.30(+0.83%)
Aug 06, 2021 36.00 36.00 36.00 36.00 974 -0.05(-0.14%)
Aug 05, 2021 36.20 36.20 36.05 36.05 1,099 +0.03(+0.08%)
Aug 03, 2021 36.02 36.02 36.02 67 +0.37(+1.04%)
Jul 30, 2021 35.65 35.65 35.65 86 -0.30(-0.83%)
Jul 29, 2021 35.95 35.95 35.95 35.95 727 +0.85(+2.42%)
Jul 26, 2021 35.10 35.10 35.10 6 +0.10(+0.29%)
Jul 21, 2021 35.00 35.00 35.00 155 +0.34(+0.99%)
Jul 20, 2021 34.66 34.66 34.66 34.66 190 +0.17(+0.48%)
Jul 19, 2021 34.49 34.49 34.49 34.49 762 -2.01(-5.51%)
Jul 14, 2021 36.50 36.50 36.50 6 +0.34(+0.94%)
Jul 13, 2021 30.52 36.16 30.52 36.16 356 +0.91(+2.58%)
Jul 08, 2021 35.25 35.25 35.25 60 -0.90(-2.49%)
Jul 06, 2021 36.15 36.15 36.15 22 +0.45(+1.26%)
Jul 01, 2021 35.70 35.70 35.70 0 -0.50(-1.38%)
Jun 29, 2021 36.20 36.20 36.20 0 +0.00(+0.00%)
Jun 25, 2021 36.20 36.20 36.20 61 +0.10(+0.28%)
Jun 24, 2021 36.10 36.10 36.10 36.10 312 +0.57(+1.61%)
Jun 23, 2021 35.68 35.68 35.53 35.53 3,431 +1.13(+3.28%)
Jun 17, 2021 34.40 34.40 34.40 56 -0.80(-2.27%)
Jun 15, 2021 35.20 35.20 35.20 34 -0.05(-0.14%)
Jun 14, 2021 35.39 35.39 35.20 35.25 978 +0.20(+0.57%)
Jun 11, 2021 35.05 35.05 35.05 35.05 1,374 -0.75(-2.09%)
Jun 04, 2021 35.80 35.80 35.80 58 +1.00(+2.87%)
Jun 02, 2021 34.80 34.80 34.80 54 -0.20(-0.57%)
May 28, 2021 35.00 35.00 35.00 125 +1.75(+5.26%)
May 27, 2021 33.25 33.25 33.25 33.25 757 -1.25(-3.62%)
May 21, 2021 34.50 34.50 34.50 8 -0.30(-0.86%)
May 20, 2021 34.80 34.80 34.80 34.80 158 +0.80(+2.35%)
May 19, 2021 34.00 34.00 34.00 34.00 263 -1.10(-3.13%)
May 17, 2021 35.10 35.10 35.10 44 -0.15(-0.43%)
May 14, 2021 35.25 35.25 35.25 35.25 466 +3.35(+10.50%)
May 11, 2021 31.90 31.90 31.90 174 -0.30(-0.94%)
May 07, 2021 32.20 32.20 32.20 30 +0.70(+2.23%)
May 05, 2021 31.50 31.50 31.50 124 +0.40(+1.29%)
May 04, 2021 31.43 31.60 31.10 31.10 1,171 -1.15(-3.57%)
May 03, 2021 31.84 32.25 31.84 32.25 1,317 +1.25(+4.03%)
Apr 30, 2021 31.00 31.00 31.00 31.00 100 -0.75(-2.36%)
Apr 29, 2021 31.75 31.75 31.75 31.75 223 -0.15(-0.47%)
Apr 28, 2021 32.00 32.00 31.90 31.90 856 -1.10(-3.33%)
Apr 27, 2021 33.00 33.00 33.00 47 +0.00(+0.00%)
Apr 26, 2021 33.00 33.00 33.00 129 +0.00(+0.00%)
Apr 23, 2021 29.77 33.00 29.77 33.00 400 +1.50(+4.76%)
Apr 22, 2021 31.50 31.50 31.50 93 +0.00(+0.00%)
Apr 21, 2021 31.55 31.55 31.50 31.50 566 +0.13(+0.41%)
Apr 20, 2021 31.37 31.37 31.37 31.37 428 -0.13(-0.41%)
Apr 19, 2021 31.50 31.50 31.50 31.50 159 -0.29(-0.91%)
Apr 16, 2021 31.79 31.79 31.79 3 +0.00(+0.00%)
Apr 15, 2021 31.79 31.79 31.79 98 +0.00(+0.00%)
Apr 14, 2021 31.79 31.79 31.79 10 +0.00(+0.00%)
Apr 13, 2021 31.79 31.79 31.79 243 +0.00(+0.00%)
Apr 12, 2021 31.79 31.79 31.79 157 +0.00(+0.00%)
Apr 09, 2021 31.79 31.79 31.50 31.79 9,300 -1.61(-4.82%)
Apr 08, 2021 33.40 33.40 33.40 30 +0.00(+0.00%)
Apr 07, 2021 33.40 33.40 33.40 25 +0.00(+0.00%)
Apr 06, 2021 33.40 33.40 33.40 33.40 604 +0.15(+0.45%)
Apr 05, 2021 33.25 33.25 33.25 33.25 152 +0.60(+1.84%)
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.