Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

66.69 +2.75 (+4.30%)
Streaming Delayed Price Updated: 12:54 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 26, 2024 45.40 148 +0.31(+0.69%)
Jan 25, 2024 45.09 45.09 45.09 45.09 474 +2.24(+5.23%)
Jan 24, 2024 42.85 42.85 42.85 42.85 276 -1.13(-2.58%)
Jan 23, 2024 45.33 45.33 43.98 43.98 505 -1.02(-2.26%)
Jan 22, 2024 45.47 45.47 42.30 45.00 3,261 +2.75(+6.51%)
Jan 19, 2024 42.25 42.25 42.25 42.25 336 -2.70(-6.01%)
Jan 18, 2024 42.95 45.93 42.60 44.95 4,592 +1.18(+2.70%)
Jan 17, 2024 43.77 43.77 43.77 43.77 411 -2.16(-4.70%)
Jan 16, 2024 46.35 46.35 41.86 45.93 2,372 +1.95(+4.42%)
Jan 11, 2024 43.98 77 -2.20(-4.77%)
Jan 10, 2024 46.95 46.95 44.63 46.19 4,025 +0.16(+0.35%)
Jan 09, 2024 46.03 46.03 46.03 46.03 374 +2.01(+4.57%)
Jan 08, 2024 47.19 47.19 44.02 44.02 766 -1.33(-2.93%)
Jan 05, 2024 45.35 45.35 45.35 45.35 306 +2.08(+4.79%)
Jan 03, 2024 43.27 181 -2.61(-5.69%)
Dec 28, 2023 45.88 132 +2.48(+5.70%)
Dec 27, 2023 43.41 43.41 43.41 43.41 298 -1.09(-2.45%)
Dec 21, 2023 44.50 113 +1.29(+2.99%)
Dec 20, 2023 44.85 44.85 43.21 43.21 694 -2.68(-5.84%)
Dec 18, 2023 45.89 351 +4.64(+11.25%)
Dec 15, 2023 41.67 41.67 41.10 41.25 2,562 +0.00(+0.00%)
Dec 14, 2023 41.25 41.25 41.25 41.25 417 +0.25(+0.61%)
Dec 13, 2023 40.05 41.00 40.05 41.00 3,631 +0.00(+0.00%)
Dec 11, 2023 41.00 2,190 +1.33(+3.34%)
Dec 07, 2023 39.67 27 -0.97(-2.37%)
Dec 06, 2023 42.05 42.05 40.46 40.64 34,327 +2.71(+7.14%)
Dec 05, 2023 37.93 37.93 37.93 37.93 245 -0.51(-1.33%)
Dec 04, 2023 37.45 38.44 37.45 38.44 822 +0.60(+1.59%)
Nov 30, 2023 37.84 213 -1.17(-3.00%)
Nov 29, 2023 39.01 39.01 39.01 39.01 195 +1.23(+3.27%)
Nov 27, 2023 37.77 49 -0.29(-0.76%)
Nov 24, 2023 38.74 38.74 37.84 38.06 850 +0.88(+2.35%)
Nov 22, 2023 39.20 39.26 37.19 37.19 1,425 -0.41(-1.09%)
Nov 21, 2023 37.60 37.60 37.60 37.60 816 +0.51(+1.38%)
Nov 17, 2023 37.09 274 -0.41(-1.09%)
Nov 15, 2023 37.50 176 -1.55(-3.96%)
Nov 14, 2023 39.05 39.05 39.05 39.05 23,351 +3.40(+9.53%)
Nov 13, 2023 38.47 38.47 35.65 35.65 843 -1.55(-4.16%)
Nov 10, 2023 37.20 37.20 37.20 37.20 46,832 -0.80(-2.11%)
Nov 09, 2023 36.50 38.00 36.50 38.00 1,044 +1.90(+5.26%)
Nov 08, 2023 39.33 39.33 36.10 36.10 550 -0.40(-1.10%)
Nov 07, 2023 36.50 36.50 36.50 36.50 764 -3.83(-9.50%)
Nov 06, 2023 37.15 40.33 37.15 40.33 538 +0.54(+1.36%)
Nov 03, 2023 39.79 39.79 39.79 39.79 322 +1.12(+2.90%)
Nov 02, 2023 38.67 38.67 38.67 38.67 314 +3.02(+8.47%)
Nov 01, 2023 35.65 35.65 35.65 35.65 707 +0.70(+2.00%)
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 +3.30(+8.49%)
Jun 14, 2023 40.86 40.86 38.85 38.85 410 -1.05(-2.63%)
Jun 13, 2023 39.90 39.90 39.90 39.90 350 -1.43(-3.46%)
Jun 12, 2023 37.85 41.33 37.85 41.33 582 +4.70(+12.83%)
Jun 07, 2023 36.63 29 -1.28(-3.38%)
Jun 06, 2023 37.91 37.91 37.91 37.91 580 +1.00(+2.71%)
Jun 05, 2023 39.95 39.95 36.90 36.91 979 -3.44(-8.53%)
May 30, 2023 40.35 321 +2.15(+5.63%)
May 26, 2023 38.65 39.15 38.20 38.20 8,194 -0.71(-1.82%)
May 25, 2023 39.37 39.37 38.91 38.91 7,682 +0.58(+1.53%)
May 24, 2023 38.33 38.33 38.33 38.33 341 -1.28(-3.24%)
May 18, 2023 39.61 2,001 +3.01(+8.22%)
May 17, 2023 36.91 39.35 36.60 36.60 1,204 -2.74(-6.98%)
May 16, 2023 39.34 39.34 39.34 39.34 265 +1.45(+3.81%)
May 15, 2023 37.90 37.90 37.90 37.90 354 +0.40(+1.07%)
May 12, 2023 36.75 37.50 36.75 37.50 916 -1.80(-4.58%)
May 11, 2023 39.71 39.71 39.30 39.30 604 -1.36(-3.33%)
May 10, 2023 40.00 40.66 40.00 40.66 8,322 -2.55(-5.91%)
May 08, 2023 43.21 20 +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%)
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.