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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 21.7773
CLOSE 21.8138

Low

LOW 13.1

High

HIGH 29.14
DATEOPENHIGHLOWCLOSE
01/02/202021.4221.8821.2521.7
01/03/202021.6221.6921.2321.3
01/06/202021.0921.1920.4621.19
01/07/202021.2221.492121.14
01/08/202020.8521.3220.7521.31
01/09/202021.5121.5121.3421.44
01/10/202021.4621.5121.2621.45
01/13/202020.9621.2520.7520.99
01/14/202021.0821.2820.6721.28
01/15/202021.1521.3521.0121.25
01/16/202021.3621.3620.8821
01/17/202021.221.6520.9821.61
01/20/202021.4521.921.4521.9
01/21/202021.8121.8121.3421.41
01/22/202021.4821.5220.8620.95
01/23/202020.8620.9520.4620.58
01/24/202020.7821.3320.721.2
01/27/202020.820.8720.2720.27
01/28/202020.3620.720.0620.7
01/29/202020.721.220.5420.99
01/30/202020.6520.7920.3520.44
01/31/202020.5920.8120.0820.08
02/03/202020.1820.8920.0920.88
02/04/202021.0521.7420.8821.48
02/05/202021.3722.2621.3622.11
02/06/202022.2122.612222.07
02/07/202022.0222.4321.8422.02
02/10/202021.9822.7921.8622.43
02/11/202022.5823.0622.4823.06
02/12/20202323.532323.52
02/13/202023.4523.5423.0923.52
02/14/202023.62423.5423.77
02/17/202023.8324.3423.7224.3
02/18/202023.9124.1123.6823.93
02/19/202024.0525.1823.9824.71
02/20/202024.6424.6724.0424.08
02/21/202023.8723.9122.9323.14
02/24/202022.1622.3621.6122.05
02/25/202022.2922.3921.5421.66
02/26/202021.5222.2721.1522.27
02/27/202021.6821.8320.721.29
02/28/202020.5221.5120.5221.38
03/02/202022.0222.0319.5920.36
03/03/202020.821.1720.2820.57
03/04/202020.5720.9520.2820.54
03/05/202020.5720.6419.6219.89
03/06/202018.3118.6817.718.55
03/09/20201717.5516.517.06
03/10/202017.0817.7916.0816.2
03/11/202016.4516.7216.1316.33
03/12/202015.5515.613.9613.96
03/13/202014.9417.314.0515.16
03/16/20201415.613.115.2
03/17/202015.8216.1714.6515.79
03/18/202015.2217.415.0116.25
03/19/202017.4517.4515.8116.73
03/20/202016.741715.115.1
03/23/202014.915.6214.1715.54
03/24/202016.216.9815.9116.84
03/25/20201717.515.9516.57
03/26/202016.3216.8216.0116.55
03/27/202016.5616.5815.5115.7
03/30/202015.6815.8415.2815.32
03/31/202015.3215.6414.4214.6
04/01/202014.461514.3214.87
04/02/202015.0315.3514.6214.93
04/03/202014.81514.314.3
04/06/202014.5614.9414.4914.84
04/07/202015.2115.5414.7214.93
04/08/202014.6615.2514.6315.23
04/09/202015.4515.715.115.65
04/14/202015.715.9315.6315.73
04/15/202015.615.7714.7514.75
04/16/202014.9415.514.9415.3
04/17/202015.7815.9415.3615.4
04/20/202015.4915.7314.9715.2
04/21/20201515.3914.8815.16
04/22/202015.2915.7715.215.77
04/23/202015.8216.2415.7715.94
04/24/202015.6116.315.4416.03
04/27/202016.616.8416.3216.71
04/28/202016.7317.4216.716.95
04/29/202017.2717.8917.1717.26
04/30/202017.4517.6116.8117.17
05/04/202016.6717.2916.5816.92
05/05/202017.0418.5617.0418.34
05/06/202018.3918.6517.417.4
05/07/202017.617.8317.0117.42
05/08/202017.6618.2517.4718.14
05/11/202018.3218.5918.0618.06
05/12/202018.3419.0918.0718.87
05/13/202018.5418.8918.118.1
05/14/202017.9518.2317.1117.63
05/15/202017.718.1417.5817.69
05/18/202017.9918.7917.5518.75
05/19/202019.0119.1717.6417.83
05/20/202017.8818.4417.418.36
05/21/202018.1618.4517.9218.17
05/22/202017.9118.9717.8618.8
05/25/202018.9919.2918.7719.25
05/26/202019.419.8919.1919.56
05/27/202019.6719.8418.5118.98
05/28/202019.219.6219.0819.2
05/29/20201919.2318.8819.15
06/01/202019.3119.3918.8418.87
06/02/202018.9919.3118.8919.17
06/03/202019.3519.619.2719.56
06/04/202019.4919.7419.3819.45
06/05/202019.7220.2619.5720.26
06/08/202020.0520.519.9220.39
06/09/202020.3620.8519.8120.45
06/10/202020.5720.7319.8920.3
06/11/202019.9220.0319.219.25
06/12/20201919.5218.7219.2
06/15/202018.6619.218.3519
06/16/202019.5620.0619.3519.95
06/17/202020.0220.2319.719.89
06/18/202019.8920.4219.8520.21
06/19/202020.2820.5620.0520.56
06/22/202020.4220.7320.2220.46
06/23/202020.6621.0620.4420.9
06/24/202020.7521.0420.3520.35
06/25/202020.320.7319.9320.62
06/26/202020.7320.8820.3620.43
06/29/202020.462120.3520.67
06/30/202020.6420.9620.520.62
07/01/202020.9821.1620.2820.74
07/02/202020.9521.4820.7921.28
07/03/202021.3121.3520.821.04
07/06/202021.4821.6221.1821.28
07/07/202021.1421.8121.1421.72
07/08/202021.5321.8921.5321.7
07/09/202021.8622.0621.3721.37
07/10/202021.3121.6421.1421.45
07/13/202021.7821.7821.4921.67
07/14/202021.521.5421.0221.17
07/15/202021.3422.1221.2521.85
07/16/202021.7422.2621.7422.04
07/17/202022.0722.2621.8322.1
07/20/202022.122322.123
07/21/202023.2623.522.7922.79
07/22/202022.8623.2222.8623
07/23/202023.1423.3222.8923.19
07/24/202022.823.1622.6122.85
07/27/202022.5623.0322.5622.88
07/28/202022.923.2622.2422.28
07/29/202022.3122.421.9421.99
07/30/202021.9122.2721.7522
07/31/202022.1722.4121.5921.63
08/03/202021.6522.721.5722.64
08/04/202022.7922.9721.9522.2
08/05/202022.2822.6222.0122.16
08/06/202022.122.3121.8621.97
08/07/202021.9922.2221.722.2
08/10/202022.3622.4322.1522.35
08/11/202022.5822.9122.4922.7
08/12/202022.7222.922.5722.9
08/13/202022.723.0222.6722.7
08/14/202022.6422.9922.2922.54
08/17/202022.5222.722.3522.57
08/18/202022.3823.0222.3122.55
08/19/202022.582322.423
08/20/202022.7322.8522.3922.57
08/21/202022.5922.8722.2222.43
08/24/202022.6623.1522.6623.1
08/25/202023.1523.3623.1423.23
08/26/202023.123.3422.9823.29
08/27/202023.2223.9823.0823.37
08/28/202023.8824.1323.3823.86
08/31/20202424.0923.4223.44
09/01/202023.6223.8123.2623.4
09/02/202023.6624.0723.6623.95
09/03/202024.0324.0923.0423.1
09/04/20202323.9322.8823.49
09/07/202023.5324.0223.5123.72
09/08/202023.7923.7922.8223.28
09/09/202023.2823.6623.0323.64
09/10/202023.724.323.6224.05
09/11/202024.0524.592424.48
09/14/202024.6924.8724.5124.61
09/15/202024.5724.724.3324.51
09/16/202024.5324.6424.3524.62
09/17/202024.1624.423.9424.32
09/18/202024.2824.824.2624.4
09/21/202024.2324.552424.17
09/22/202024.3824.7824.1924.48
09/23/202024.724.9924.524.65
09/24/202024.2324.6924.2324.51
09/25/202024.5124.5923.9124.45
09/28/202024.6424.924.4724.9
09/29/202024.8125.1724.7624.87
09/30/202024.7125.0424.6124.84
10/01/202024.8425.4724.7925.24
10/02/202025.1125.3924.9825.27
10/05/202025.3725.8225.1425.72
10/06/202025.7725.825.4925.58
10/07/202025.6325.8925.4725.63
10/08/202025.6526.1525.4926.1
10/09/202026.0626.125.6725.79
10/12/202025.8426.5425.8426.46
10/13/202026.426.5226.1326.45
10/14/202026.4526.8726.3326.46
10/15/202026.0626.1625.6525.96
10/16/202026.1326.5525.9626.28
10/19/202026.2926.425.525.66
10/20/202025.4925.7725.225.24
10/21/202025.2525.3124.5424.63
10/22/202024.5124.8724.4124.71
10/23/202024.5724.9824.4624.96
10/26/202024.424.8924.1324.13
10/27/202024.1824.1823.3423.56
10/28/202023.0223.6222.9623.05
10/29/202022.8623.6822.5223.54
10/30/202023.523.6122.6323.34
11/02/202023.4524.2523.124.05
11/03/202024.2124.5523.823.86
11/04/202023.3124.0122.7524.01
11/05/202024.1524.8423.924.65
11/06/202024.5424.7324.2324.56
11/09/202024.9926.3824.8926.14
11/10/20202626.2124.9625.02
11/11/202025.125.2724.8825.14
11/12/202024.9725.3824.924.9
11/13/202024.7625.7724.6925.69
11/16/202025.9826.4625.4226.42
11/17/202026.226.72626.06
11/18/202026.126.9426.0226.1
11/19/202025.7625.9525.425.4
11/20/202025.3725.9525.2525.95
11/23/20202626.225.9626.01
11/24/202026.2126.3225.7225.99
11/25/20202626.742626.58
11/26/202026.6526.6526.226.2
11/27/202026.226.92626.9
11/30/202026.7327.9426.6427.43
12/01/202027.727.7126.9427.07
12/02/202026.9127.3126.2726.54
12/03/202026.5427.0626.4526.69
12/04/202026.5727.2526.5727.25
12/07/202027.1527.1626.5726.71
12/08/202026.8426.9826.5826.79
12/09/2020272726.7226.75
12/10/202026.9227.5326.8227.06
12/11/202026.9127.2526.6627.07
12/14/202027.327.5926.8527.52
12/15/202027.4727.8627.2327.8
12/16/202027.8728.1827.0527.27
12/17/202027.3627.6727.3527.6
12/18/202027.727.7627.2727.73
12/21/202027.227.6626.8927.59
12/22/202027.7527.9627.3327.96
12/23/20202828.2827.728.2
12/28/202028.4528.9628.2928.95
12/29/20202929.0328.5328.88
12/30/202028.9529.1428.7729.08