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.
15:35:07
153.2 €
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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 29.8532
CLOSE 29.8693

Low

LOW 25.12

High

HIGH 35.55
DATEOPENHIGHLOWCLOSE
01/04/202129.4129.5329.1129.22
01/05/202129.1229.6429.0429.37
01/06/202129.613029.3929.96
01/07/20213030.9529.9930.75
01/08/202130.983129.7130.36
01/11/202130.230.730.0230.54
01/12/202129.3429.7828.728.7
01/13/202128.8529.3728.6628.87
01/14/202128.9129.1728.4129.08
01/15/202129.0829.1727.6327.8
01/18/202127.7928.1927.6728.13
01/19/202128.3228.5227.2728.39
01/20/202128.528.5927.8628.1
01/21/202128.1828.5928.1528.3
01/22/202128.2628.2827.4228
01/25/202128.2228.4127.727.93
01/26/202127.1227.9726.4226.87
01/27/202126.926.9325.7226.4
01/28/202126.0827.4625.927.34
01/29/202127.1727.3426.6426.64
02/01/202126.7727.3926.7227.22
02/02/202127.3827.5827.227.44
02/03/202127.9227.9727.5427.94
02/04/202127.9728.4927.8828.32
02/05/202128.4128.6128.1228.18
02/08/202128.2728.6927.7528.58
02/09/202128.5328.6228.0228.19
02/10/202128.328.3127.8128.17
02/11/202128.1528.4328.0928.3
02/12/202128.1628.427.9628.4
02/15/202128.5228.728.1328.27
02/16/202128.2128.5228.2128.23
02/17/202128.0628.2327.8227.9
02/18/202127.8928.0727.1727.24
02/19/202127.0127.2426.326.74
02/22/202126.3526.8226.1726.52
02/23/202126.6926.725.7326.27
02/24/202126.2226.8426.0326.7
02/25/202126.7526.8826.2826.66
02/26/202126.326.8426.126.69
03/01/202127.0127.326.8427.2
03/02/202127.1427.5126.9627.09
03/03/202127.227.626.827.08
03/04/202126.9427.0426.4926.69
03/05/202126.4726.8626.0826.11
03/08/202126.426.5425.9226.39
03/09/202126.4627.5226.3127.4
03/10/202127.5727.625.8226.38
03/11/202126.0926.1825.625.74
03/12/202125.6325.9425.2825.6
03/15/202125.5326.2825.425.76
03/16/202125.8525.9625.4625.47
03/17/202125.4425.6125.1225.34
03/18/202125.3325.6425.1625.63
03/19/202125.225.8225.1625.57
03/22/202125.3725.9825.3725.86
03/23/202125.5826.3225.4526.21
03/24/202126.1226.426.0126.26
03/25/202126.1726.6726.0826.67
03/26/202126.7726.9826.7226.98
03/29/20212727.1826.7527
03/30/202127.127.2826.8927.17
03/31/202127.127.9727.0127.71
04/01/202127.7828.327.6528.02
04/06/202128.0728.1627.3627.88
04/07/202127.8827.8827.4427.52
04/08/202127.5827.6526.8527.01
04/09/202126.9427.0926.3726.7
04/12/202126.5426.7526.3926.52
04/13/202126.5126.9326.4826.85
04/14/202126.8927.4526.8827.3
04/15/202127.2727.527.0127.13
04/16/202127.0327.5526.9727.55
04/19/202127.4527.5526.6326.63
04/20/202126.6326.926.1426.14
04/21/202126.226.5125.8526.4
04/22/202126.5426.8326.4126.74
04/23/202126.6627.1426.6127.13
04/26/202127.1327.1526.2326.27
04/27/202126.3926.7126.3526.68
04/28/202126.6826.7426.5726.57
04/29/202126.726.7925.9226.08
04/30/202126.226.3225.8626.05
05/03/202126.1526.5926.0626.53
05/04/202126.626.626.0226.04
05/05/202126.1726.4726.1726.42
05/06/202126.4426.5926.0326.1
05/07/202126.3926.4926.126.45
05/10/202126.627.1726.5526.96
05/11/202126.7326.9126.0726.34
05/12/202126.4927.1226.4926.79
05/13/202126.5627.9326.0927.53
05/14/202128.228.9427.8128.78
05/17/202128.8228.928.528.74
05/18/202128.9728.9928.2928.39
05/19/202128.228.2327.8328.1
05/20/202128.2128.428.0528.32
05/21/202128.3328.6828.1428.57
05/24/202128.1428.3127.9528.13
05/25/202128.1528.4828.0428.36
05/26/202128.4428.4927.9527.97
05/27/202127.9628.1527.9227.98
05/28/202128.0928.5628.0128.33
05/31/202128.328.4628.2328.23
06/01/202128.328.8428.2828.49
06/02/202128.428.7128.328.71
06/03/202128.6629.3428.6529.26
06/04/202129.1929.4729.0929.47
06/07/202129.4829.7829.3529.69
06/08/202129.6529.7229.3729.6
06/09/202129.629.8729.5629.78
06/10/202129.8429.9728.9729.2
06/11/202129.229.3329.129.15
06/14/202129.229.429.0429.26
06/15/202129.3829.5929.2129.25
06/16/202129.529.7329.4229.59
06/17/202129.529.528.9429.05
06/18/202129.2429.8628.7729.02
06/21/202129.1529.9129.0729.83
06/22/202129.8729.8729.3429.74
06/23/202129.830.2529.629.7
06/24/202129.730.4329.6330.34
06/25/202130.330.630.1730.51
06/28/202130.5530.5830.1630.24
06/29/202130.1230.9530.1230.64
06/30/202130.430.7429.9930.23
07/01/202130.3630.4629.7230.25
07/02/202130.3830.730.2430.45
07/05/202130.3430.4530.130.32
07/06/202130.3230.6730.2530.39
07/07/202130.5430.7330.3930.72
07/08/202130.4430.7429.7129.89
07/09/20213030.563030.52
07/12/202130.6230.8230.4530.8
07/13/202130.830.8430.5530.76
07/14/202130.6330.8430.4930.65
07/15/202130.5130.8230.2130.36
07/16/202130.5130.8230.3230.42
07/19/202130.0930.2929.4829.56
07/20/202129.629.8829.329.6
07/21/202129.7329.9129.5329.83
07/22/202129.9830.2829.930.04
07/23/202130.2730.2729.7129.73
07/26/202129.630.2229.4829.9
07/27/202129.7530.1129.6530.09
07/28/202130.1330.5529.5630.2
07/29/202130.4630.4629.6530.06
07/30/202129.9830.3629.8830.22
08/02/202130.3430.4830.2230.43
08/03/202130.4330.530.2130.3
08/04/202130.3530.730.2530.64
08/05/202130.5930.7530.5530.75
08/06/202130.7930.9230.6930.85
08/09/202130.8530.9930.5330.98
08/10/20213131.7630.9931.4
08/11/202131.532.3531.4132.3
08/12/202132.2832.4831.9132.39
08/13/202132.3132.3732.0232.24
08/16/202132.1832.3231.7631.85
08/17/202131.8732.131.6332.04
08/18/202132.132.1631.8132
08/19/202131.8132.1131.5231.94
08/20/202131.8931.9331.4631.58
08/23/202131.7731.8431.3231.52
08/24/202131.5931.7931.4731.79
08/25/202131.731.8531.5331.84
08/26/202131.6531.8731.4931.6
08/27/202131.7231.9231.5131.91
08/30/202131.9231.9931.7531.95
08/31/20213232.231.7831.87
09/01/202132.232.3432.0432.28
09/02/202132.2332.5832.2132.48
09/03/202132.5232.7632.2132.46
09/06/202132.473332.4732.97
09/07/202132.9833.132.8132.96
09/08/202132.7832.8932.0332.05
09/09/202131.9932.6731.8232.63
09/10/202132.733.0132.4432.58
09/13/202132.7332.9332.4932.55
09/14/202132.532.8932.3532.81
09/15/202132.8332.8432.132.17
09/16/202132.232.532.1932.25
09/17/202132.4732.5831.6431.67
09/20/202131.331.4230.6930.75
09/21/202130.8931.5630.8731.32
09/22/202131.5632.1531.4132.08
09/23/202132.2332.5532.132.42
09/24/202132.1532.2431.8732.04
09/27/202132.2632.2631.4331.7
09/28/202131.5531.6430.8230.93
09/29/20213131.330.6630.78
09/30/202130.4230.7630.1730.32
10/01/202130.0430.5629.7830.17
10/04/202130.0230.2629.3829.4
10/05/202129.430.0929.3930.09
10/06/202129.7829.8629.0529.36
10/07/202129.6529.9929.3629.94
10/08/202129.9930.0529.4229.46
10/11/202129.4629.5529.0929.55
10/12/202129.1930.7229.1130.6
10/13/202130.5731.3130.531.22
10/14/202131.3531.5331.1431.27
10/15/202131.4831.4831.0831.26
10/18/202131.1331.7131.1331.54
10/19/202131.732.1131.4231.76
10/20/202131.6532.2531.6132.04
10/21/202131.8732.331.7732.05
10/22/202132.232.4532.132.22
10/25/202132.3332.6132.0332.56
10/26/202132.6532.8632.6232.68
10/27/202132.632.8832.3232.44
10/28/202132.3732.832.3732.73
10/29/202132.632.7832.2732.7
11/01/202132.8232.9632.7432.87
11/02/202132.9233.5332.7733.44
11/03/202133.333.3632.0833.04
11/04/202133.1933.3932.9733.29
11/05/202133.834.2733.6533.83
11/08/202133.8934.1233.6934.03
11/09/202134.0334.1833.5833.58
11/10/202133.6133.6733.2533.31
11/11/202133.333.9132.5833.41
11/12/202133.0534.0833.0534.03
11/15/202134.0334.1333.5733.99
11/16/202134.0434.2433.9334.11
11/17/202134.1935.0834.1635.05
11/18/202135.2435.5534.7835
11/19/202135.0635.4134.6334.87
11/22/202135.0435.2534.8735
11/23/202134.6334.7434.134.13
11/24/202134.1334.2433.5233.86
11/25/202134.0334.3533.9634.3
11/26/202133.3433.7632.932.96
11/29/202133.333.5433.133.29
11/30/202132.9933.932.3832.79
12/01/202132.9433.532.9433.45
12/02/202133.1433.1832.4832.83
12/03/202132.9233.332.5232.67
12/06/202132.8733.132.5833
12/07/202133.2733.9833.1733.92
12/08/202133.8734.1132.9633.06
12/09/202133.1633.2532.5432.63
12/10/202132.532.9532.532.8
12/13/202132.532.9232.332.43
12/14/202132.6332.7931.9431.95
12/15/202132.0232.232.0132.14
12/16/202132.6632.9832.2132.21
12/17/202131.9532.1331.3931.57
12/20/202131.231.8530.9331.73
12/21/202132.1332.443232.44
12/22/202132.4532.8532.2432.85
12/23/202132.933.1532.8333.09
12/27/20213333.2532.8333.05
12/28/202133.133.433.0633.19
12/29/202133.233.2932.9433.07
12/30/202132.9933.2732.9933.11