Prysmian S.P.A. (OP: PRYMF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Nov 01, 2018 | 20.10 | 20.10 | 20.10 | 0 | +1.35(+7.20%) | |
| Oct 26, 2018 | 18.75 | 18.75 | 18.75 | 0 | +0.00(+0.00%) | |
| Oct 25, 2018 | 18.75 | 18.75 | 18.75 | 18.75 | 858 | -4.00(-17.58%) |
| Oct 04, 2018 | 22.75 | 22.75 | 22.75 | 0 | +0.00(+0.00%) | |
| Oct 02, 2018 | 22.75 | 22.75 | 22.75 | 0 | -0.25(-1.09%) | |
| Sep 28, 2018 | 23.00 | 23.00 | 23.00 | 0 | -1.75(-7.07%) | |
| Sep 27, 2018 | 24.75 | 24.75 | 24.75 | 40 | +0.00(+0.00%) | |
| Sep 24, 2018 | 24.75 | 24.75 | 24.75 | 0 | -0.25(-1.00%) | |
| Sep 20, 2018 | 25.00 | 25.00 | 25.00 | 0 | -0.10(-0.40%) | |
| Sep 18, 2018 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) | |
| Sep 11, 2018 | 25.10 | 25.10 | 25.10 | 0 | -0.90(-3.46%) | |
| Aug 31, 2018 | 26.00 | 26.00 | 26.00 | 0 | +0.70(+2.77%) | |
| Aug 21, 2018 | 25.30 | 25.30 | 25.30 | 0 | +0.00(+0.00%) | |
| Aug 15, 2018 | 25.30 | 25.30 | 25.30 | 0 | +0.00(+0.00%) | |
| Aug 09, 2018 | 25.30 | 25.30 | 25.30 | 0 | +0.00(+0.00%) | |
| Aug 01, 2018 | 25.30 | 25.30 | 25.30 | 0 | +0.20(+0.80%) | |
| Jul 17, 2018 | 25.10 | 25.10 | 25.10 | 0 | +0.20(+0.80%) | |
| Jul 11, 2018 | 24.90 | 24.90 | 24.90 | 0 | -1.90(-7.09%) | |
| Jul 09, 2018 | 26.80 | 26.80 | 26.80 | 0 | +0.00(+0.00%) | |
| Jun 22, 2018 | 26.80 | 26.80 | 26.80 | 0 | -1.60(-5.64%) | |
| Jun 18, 2018 | 28.40 | 28.40 | 28.40 | 0 | -0.15(-0.53%) | |
| Jun 13, 2018 | 28.55 | 28.55 | 28.55 | 0 | -1.40(-4.67%) | |
| May 16, 2018 | 29.95 | 29.95 | 29.95 | 0 | +0.25(+0.84%) |
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.
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.