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
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2020 | 18.50 | 18.50 | 18.50 | 0 | +0.60(+3.35%) | |
| Apr 28, 2020 | 17.90 | 17.90 | 17.90 | 126 | +0.00(+0.00%) | |
| Apr 27, 2020 | 17.90 | 17.90 | 17.90 | 17.90 | 472 | +0.60(+3.46%) |
| Apr 24, 2020 | 17.30 | 17.30 | 17.30 | 17.30 | 46,300 | +0.45(+2.68%) |
| Apr 23, 2020 | 16.85 | 16.85 | 16.85 | 40 | +0.00(+0.00%) | |
| Apr 22, 2020 | 16.85 | 16.85 | 16.85 | 16.85 | 215 | +0.39(+2.36%) |
| Apr 21, 2020 | 16.30 | 16.46 | 16.30 | 16.46 | 1,860 | +0.36(+2.25%) |
| Apr 20, 2020 | 16.49 | 16.49 | 15.81 | 16.10 | 378 | -0.30(-1.83%) |
| Apr 17, 2020 | 16.40 | 16.40 | 16.40 | 124 | +0.00(+0.00%) | |
| Apr 16, 2020 | 16.40 | 16.40 | 16.40 | 16.40 | 296 | -0.81(-4.70%) |
| Apr 14, 2020 | 17.21 | 17.21 | 17.21 | 0 | +0.56(+3.36%) | |
| Apr 13, 2020 | 16.65 | 16.65 | 16.65 | 16.65 | 386 | -0.33(-1.94%) |
| Apr 09, 2020 | 16.98 | 16.98 | 16.98 | 16.98 | 300 | +1.08(+6.79%) |
| Apr 08, 2020 | 15.90 | 15.90 | 15.90 | 73 | +0.00(+0.00%) | |
| Apr 07, 2020 | 16.30 | 16.45 | 15.90 | 15.90 | 2,270 | +0.05(+0.32%) |
| Apr 06, 2020 | 15.85 | 15.85 | 15.85 | 15.85 | 526 | +0.65(+4.28%) |
| Apr 03, 2020 | 15.20 | 15.20 | 15.20 | 15.20 | 200 | -0.70(-4.40%) |
| Apr 02, 2020 | 15.90 | 15.90 | 15.90 | 15.90 | 247 | +0.05(+0.32%) |
| Apr 01, 2020 | 15.85 | 15.85 | 15.85 | 2 | +0.00(+0.00%) | |
| Mar 31, 2020 | 15.90 | 15.90 | 15.85 | 15.85 | 457 | -0.90(-5.37%) |
| Mar 30, 2020 | 16.75 | 16.75 | 16.75 | 16.75 | 629 | -0.25(-1.47%) |
| Mar 27, 2020 | 17.00 | 17.00 | 17.00 | 17.00 | 300 | -1.00(-5.56%) |
| Mar 26, 2020 | 18.30 | 18.30 | 18.00 | 18.00 | 8,502 | -0.30(-1.64%) |
| Mar 25, 2020 | 18.30 | 18.30 | 18.30 | 18.30 | 1,018 | +2.15(+13.31%) |
| Mar 24, 2020 | 16.15 | 16.15 | 16.15 | 98 | +0.00(+0.00%) | |
| Mar 23, 2020 | 16.51 | 16.51 | 16.15 | 16.15 | 2,781 | +0.55(+3.53%) |
| Mar 20, 2020 | 15.60 | 15.60 | 15.60 | 15.60 | 200 | -2.00(-11.36%) |
| Mar 19, 2020 | 17.60 | 17.60 | 17.60 | 17.60 | 261 | +0.60(+3.53%) |
| Mar 18, 2020 | 17.00 | 17.00 | 17.00 | 17.00 | 584 | -0.10(-0.58%) |
| Mar 17, 2020 | 17.39 | 17.39 | 17.10 | 17.10 | 2,058 | +0.60(+3.64%) |
| Mar 16, 2020 | 16.50 | 16.50 | 16.50 | 16.50 | 395 | +0.25(+1.54%) |
| Mar 13, 2020 | 16.30 | 16.30 | 16.25 | 16.25 | 700 | -2.05(-11.20%) |
| Mar 11, 2020 | 18.30 | 18.30 | 18.30 | 0 | +0.00(+0.00%) | |
| Mar 10, 2020 | 18.30 | 18.30 | 18.30 | 18.30 | 288 | -0.20(-1.08%) |
| Mar 09, 2020 | 20.55 | 20.55 | 18.50 | 18.50 | 2,591 | -3.60(-16.29%) |
| Mar 06, 2020 | 22.10 | 22.10 | 22.10 | 33 | +0.00(+0.00%) | |
| Mar 05, 2020 | 22.32 | 22.32 | 22.10 | 22.10 | 506 | -0.40(-1.78%) |
| Mar 04, 2020 | 22.50 | 22.50 | 22.50 | 96 | +0.00(+0.00%) | |
| Mar 02, 2020 | 22.50 | 22.50 | 22.50 | 0 | -0.80(-3.43%) | |
| Feb 28, 2020 | 23.30 | 23.30 | 23.30 | 23.30 | 200 | -0.13(-0.56%) |
| Feb 27, 2020 | 23.43 | 23.43 | 23.43 | 23.43 | 1,499 | -2.96(-11.21%) |
| Feb 26, 2020 | 26.39 | 26.39 | 26.39 | 93 | +0.00(+0.00%) | |
| Feb 25, 2020 | 26.39 | 26.39 | 26.39 | 86 | +0.00(+0.00%) | |
| Feb 21, 2020 | 26.39 | 26.39 | 26.39 | 0 | +0.00(+0.00%) | |
| Feb 20, 2020 | 25.00 | 25.00 | 26.39 | 6,518 | +1.39(+5.56%) | |
| Feb 13, 2020 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) | |
| Feb 11, 2020 | 25.00 | 25.00 | 25.00 | 0 | +0.65(+2.67%) | |
| Feb 10, 2020 | 24.30 | 24.35 | 24.30 | 24.35 | 318 | +0.01(+0.04%) |
| Feb 07, 2020 | 24.34 | 24.34 | 24.34 | 24.34 | 1,000 | +1.69(+7.46%) |
| Jan 30, 2020 | 22.65 | 22.65 | 22.65 | 0 | +0.45(+2.03%) | |
| Jan 27, 2020 | 22.20 | 22.20 | 22.20 | 0 | -0.40(-1.77%) | |
| Jan 23, 2020 | 22.60 | 22.60 | 22.60 | 0 | -1.20(-5.04%) | |
| Jan 21, 2020 | 23.80 | 23.80 | 23.80 | 0 | +0.00(+0.00%) | |
| Jan 17, 2020 | 23.80 | 23.80 | 23.80 | 23.80 | 100 | +0.60(+2.59%) |
| Jan 13, 2020 | 23.20 | 23.20 | 23.20 | 0 | -0.80(-3.33%) | |
| Jan 10, 2020 | 24.00 | 24.00 | 24.00 | 24.00 | 100 | -3.00(-11.11%) |
| Jan 08, 2020 | 27.00 | 27.00 | 27.00 | 0 | +0.00(+0.00%) | |
| Jan 06, 2020 | 27.00 | 27.00 | 27.00 | 0 | +2.70(+11.11%) | |
| Jan 02, 2020 | 24.30 | 24.30 | 24.30 | 0 | +0.00(+0.00%) | |
| Dec 26, 2019 | 24.30 | 24.30 | 24.30 | 0 | +0.00(+0.00%) | |
| Dec 24, 2019 | 24.30 | 24.30 | 24.30 | 64 | +0.00(+0.00%) | |
| Dec 23, 2019 | 24.30 | 24.30 | 24.30 | 24.30 | 944 | +0.35(+1.46%) |
| Dec 17, 2019 | 23.95 | 23.95 | 23.95 | 0 | +1.10(+4.81%) | |
| Dec 11, 2019 | 22.85 | 22.85 | 22.85 | 0 | -0.82(-3.46%) | |
| Dec 06, 2019 | 23.67 | 23.67 | 23.67 | 0 | +0.72(+3.13%) | |
| Dec 04, 2019 | 22.95 | 22.95 | 22.95 | 0 | +0.00(+0.00%) | |
| Dec 02, 2019 | 22.95 | 22.95 | 22.95 | 0 | +0.00(+0.00%) | |
| Nov 26, 2019 | 22.95 | 22.95 | 22.95 | 0 | -1.00(-4.18%) | |
| Nov 11, 2019 | 23.95 | 23.95 | 23.95 | 0 | +0.00(+0.00%) | |
| Nov 05, 2019 | 23.95 | 23.95 | 23.95 | 0 | +0.00(+0.00%) | |
| Nov 04, 2019 | 23.95 | 23.95 | 23.95 | 23.95 | 975 | +1.65(+7.40%) |
| 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%) |
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.
