Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Prysmian S.p.A. logo
PRY.MI
Prysmian S.p.A.
13:11:55
151.75 €
0.0000 (%0.00)
Previous Close: 147.75
Day Low₺147.85
Day High₺154.95
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

PRY.MI: Prysmian S.p.A. Historical Data

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 13.3479
CLOSE 13.3063

Low

LOW 6

High

HIGH 18.37
DATEOPENHIGHLOWCLOSE
01/02/200816.2816.2815.5715.61
01/03/200815.4815.6815.0415.44
01/04/200815.5915.6614.2614.44
01/07/200814.4414.6813.9114.53
01/08/200814.71514.1814.33
01/09/200814.3314.413.4513.89
01/10/200814.2214.2613.5913.7
01/11/200813.8214.0513.3613.93
01/14/200813.9714.6513.8114.48
01/15/200814.5514.5613.713.83
01/16/200813.7814.1413.1513.86
01/17/200814.3914.3913.7413.83
01/18/200813.741413.3313.42
01/21/200813.1513.1512.3912.9
01/22/200812.0813.112.0412.61
01/23/200812.8112.8311.5411.76
01/24/200812.1812.7311.9512.47
01/25/200812.6712.9512.4412.63
01/28/200812.3712.612.2612.42
01/29/200812.5512.8112.5512.75
01/30/200812.7412.7412.4512.48
01/31/200812.4112.9612.1812.9
02/01/200813.1313.713.0713.62
02/04/200813.831413.3413.66
02/05/200813.5413.5413.2513.4
02/06/200813.213.2913.113.26
02/07/200813.2113.2212.4912.6
02/08/200812.7612.8812.1412.28
02/11/200812.1112.4712.0712.3
02/12/200812.6513.112.4813.02
02/13/200813.0513.0612.4712.74
02/14/200812.9813.1912.6312.78
02/15/200812.8513.1312.5312.94
02/18/200813.0413.2913.0113.16
02/19/200813.0813.4812.9613.29
02/20/200813.113.3712.9313.37
02/21/200813.5413.6613.4513.55
02/22/200813.4613.613.1713.26
02/25/200813.4413.9213.3513.87
02/26/200813.8714.1213.7113.86
02/27/200813.8713.9613.4913.65
02/28/200813.6313.7513.0513.12
02/29/20081313.0812.512.58
03/03/200812.3312.5912.2312.53
03/04/200812.5712.7912.3812.5
03/05/200812.6812.8712.6712.81
03/06/200812.8713.5412.7813.11
03/07/200813.0113.512.8613.05
03/10/200813.113.112.4212.46
03/11/200812.5613.0312.5212.82
03/12/200813.0213.1812.9113.1
03/13/200812.7812.9212.6212.77
03/14/200812.8713.0212.4712.74
03/17/200812.3812.6711.7212.43
03/18/200812.6112.8912.5912.72
03/19/200812.8912.8912.512.59
03/20/200812.5612.6212.2712.28
03/25/200812.8112.8112.3312.47
03/26/200812.4912.7512.3812.68
03/27/200812.6413.4712.6413.36
03/28/200813.3613.5413.1813.35
03/31/200813.2813.2813.0513.07
04/01/200813.113.5413.113.47
04/02/200813.5413.9213.2713.81
04/03/200813.7414.0513.6513.91
04/04/200814.0214.2813.9614.17
04/07/200814.3114.8414.2614.65
04/08/200814.5814.5814.1714.4
04/09/200814.2914.7414.2914.47
04/10/200814.4114.5914.2314.54
04/11/200814.715.1714.3814.48
04/14/200814.2114.6214.0314.51
04/15/200814.5614.6513.9414.22
04/16/200814.314.4714.1114.25
04/17/200814.4114.5814.2814.53
04/18/200814.6515.0214.614.98
04/21/200814.821514.3514.4
04/22/200814.514.8914.514.83
04/23/200814.7515.0714.515.03
04/24/200814.9614.9914.5214.83
04/25/200814.8514.9414.6114.67
04/28/200814.8115.0114.6614.7
04/29/200814.7614.9714.614.93
04/30/200814.7915.0714.7314.78
05/02/200814.9615.0714.8515.04
05/05/200815.0815.1914.9415.02
05/06/200815.1215.1314.8414.99
05/07/200815.0315.281515.21
05/08/200815.1815.5615.0815.36
05/09/200815.3715.431515.15
05/12/200815.2915.5115.2915.42
05/13/200815.5715.6915.0915.43
05/14/200815.4715.6115.3515.5
05/15/200815.7915.915.5215.65
05/16/200815.3715.6815.3515.49
05/19/200815.6415.8615.5515.82
05/20/200816.0316.115.5715.64
05/21/200815.715.8315.3915.65
05/22/200815.5615.8715.5115.69
05/23/200815.7815.8415.5815.61
05/26/200815.4915.5515.2915.41
05/27/200815.4215.6315.1815.47
05/28/200815.5715.715.3915.47
05/29/200815.6216.3415.4916.12
05/30/200816.1416.6316.1416.44
06/02/200816.516.561616.17
06/03/200816.1716.361616.21
06/04/200816.4617.2616.4517.01
06/05/200816.9317.9116.817.73
06/06/200818.0618.3717.6417.92
06/09/200817.8817.9117.0617.14
06/10/200817.2117.2116.8716.94
06/11/200817.0517.5916.6616.77
06/12/200816.9117.3416.6617.25
06/13/200817.3317.3716.8517.01
06/16/200817.0517.0516.6416.74
06/17/200816.817.4416.817.06
06/18/200817.1317.1316.4516.53
06/19/200816.8517.0116.3216.69
06/20/200816.5816.7815.6216.23
06/23/200816.1916.3215.8216.13
06/24/200816.1416.2414.9115.44
06/25/200815.7616.2415.3616.13
06/26/200816.0616.0615.3715.5
06/27/200815.3716.0215.3615.78
06/30/200815.8116.1915.4815.56
07/01/200815.91615.3915.77
07/02/200815.9816.6715.9516.09
07/03/200815.9116.3115.5116.13
07/04/200816.0816.1215.615.72
07/07/200815.7616.115.5515.76
07/08/200815.5515.5715.1815.37
07/09/200815.215.4614.9515.24
07/10/200815.0615.4414.815.1
07/11/200815.2915.2914.714.94
07/14/200815.2415.6415.0315.21
07/15/200815.315.314.6514.94
07/16/200814.915.1914.715.1
07/17/200815.2315.7414.715.58
07/18/200815.5915.7315.1915.53
07/21/200815.4315.9815.3815.77
07/22/200815.7715.9415.5215.7
07/23/200815.9516.4415.7316.07
07/24/200815.9616.0915.5515.66
07/25/200815.6415.8815.2915.48
07/28/200815.4115.5915.3315.41
07/29/200815.3615.5815.1715.48
07/30/200815.4915.6415.3715.47
07/31/200815.4815.5415.1315.38
08/01/200815.2315.4614.8714.87
08/04/200814.8415.1714.6514.66
08/05/200814.6914.8914.1214.54
08/06/200814.714.8414.4114.52
08/07/200814.6914.7314.3414.62
08/08/200814.614.6414.3714.53
08/11/200814.5515.0814.4115.02
08/12/200815.1215.5514.9915.36
08/13/200815.4715.5315.0915.13
08/14/200815.1715.5315.1715.42
08/18/200815.2815.8615.1815.58
08/19/200815.3515.6515.1515.24
08/20/200815.4715.5815.115.18
08/21/200815.1915.214.8515.01
08/22/20081515.3714.9715.34
08/25/200815.3515.5915.1815.45
08/26/200815.3215.6215.215.49
08/27/200815.5816.4215.3816.01
08/28/200816.0616.1915.5516.1
08/29/200816.116.2315.816.21
09/01/200816.216.61616.45
09/02/200816.3317.216.1517.03
09/03/200816.9217.3716.5816.59
09/04/200816.5816.7416.1516.2
09/05/200816.2416.5215.8716.03
09/08/200816.6816.6816.3216.33
09/09/200816.3516.4615.7715.99
09/10/200815.916.2615.7615.88
09/11/200816.1216.1715.3515.66
09/12/200815.9315.9315.2915.49
09/15/200815.2415.2614.7314.93
09/16/200814.9315.5814.4114.65
09/17/200814.9715.2814.3514.46
09/18/200814.0214.3413.7113.79
09/19/200814.4114.4114.0314.12
09/22/200814.2114.3713.5713.61
09/23/200813.5413.6212.7212.94
09/24/200813.1313.2512.7812.96
09/25/200813.114.1213.113.97
09/26/200813.7813.9113.3513.56
09/29/200813.5813.5813.0513.13
09/30/200812.5713.6512.2813.34
10/01/200813.6213.7313.0513.2
10/02/200813.4613.5212.3112.43
10/03/200812.5312.5511.712.03
10/06/200811.611.7110.7910.9
10/07/200811.1911.4110.0810.39
10/08/20089.8111.129.3311.12
10/09/200811.2211.3110.3910.62
10/10/20089.6710.549.2810.36
10/13/200810.8311.4810.6711.27
10/14/200811.612.2211.512.13
10/15/200811.9812.0411.4711.87
10/16/200811.1211.7110.5710.68
10/17/200811.2111.2110.0910.31
10/20/200810.6410.9410.5710.87
10/21/200810.9811.0910.4510.56
10/22/200810.3410.529.9510.26
10/23/200810.1510.168.668.94
10/24/20088.58.928.168.87
10/27/20088.578.98.328.89
10/28/20089.079.248.658.8
10/29/20089.439.438.878.88
10/30/20089.059.128.578.7
10/31/20088.789.148.529.14
11/03/20089.139.368.969.25
11/04/20089.2710.419.2610.35
11/05/200810.6310.639.829.93
11/06/20089.5110.159.499.51
11/07/20089.639.859.299.58
11/10/200810109.59.62
11/11/20089.349.598.978.99
11/12/20089.189.238.248.47
11/13/20088.618.678.348.38
11/14/20088.88.88.328.45
11/17/20088.48.568.018.02
11/18/200888.177.517.74
11/19/20087.787.797.257.25
11/20/20086.986.986.376.55
11/21/20086.656.7466
11/24/20086.146.896.096.86
11/25/20086.777.46.677.21
11/26/20087.157.626.847.62
11/27/20087.658.27.657.89
11/28/20087.968.447.658.44
12/01/20088.578.587.677.83
12/02/20087.738.177.447.82
12/03/20087.757.887.27.73
12/04/20087.738.167.57.69
12/05/20087.617.837.157.83
12/08/20088.018.187.557.7
12/09/20087.518.027.357.89
12/10/20087.827.967.657.96
12/11/20087.88.127.798.05
12/12/20087.668.047.598.04
12/15/20088.28.27.547.79
12/16/20087.88.117.778.11
12/17/20088.28.468.068.46
12/18/20088.338.498.158.48
12/19/20088.159.338.069.33
12/22/20088.8810.058.7310.05
12/23/20089.879.959.59.6
12/29/20089.6510.349.0410.34
12/30/20089.9810.859.9110.73