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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 55.8305
CLOSE 55.9036

Low

LOW 39.74

High

HIGH 69.9
DATEOPENHIGHLOWCLOSE
01/02/202441.3342.0441.1841.66
01/03/202441.641.7340.240.4
01/04/202440.1540.6539.9640.31
01/05/202440.6340.8940.0540.74
01/08/202440.6240.8540.1640.65
01/09/202440.6141.2840.5440.9
01/10/202441.1441.1440.3840.41
01/11/202440.8840.8839.8139.81
01/12/202440.1141.2840.141.18
01/15/202441.1541.5540.8340.84
01/16/202440.594140.3140.75
01/17/202440.2840.3639.7440.15
01/18/202440.1840.8739.9840.7
01/19/202440.994139.9740.13
01/22/202440.5741.0440.440.54
01/23/202440.7240.8340.0740.07
01/24/202440.6540.9740.540.78
01/25/202440.7240.9540.1640.55
01/26/202440.741.340.2541.04
01/29/202440.9341.0139.840.2
01/30/202440.5940.9340.3440.93
01/31/202441.141.3240.840.99
02/01/202440.7941.3740.7141.11
02/02/202441.3341.7741.1941.3
02/05/202440.9841.2340.7140.91
02/06/202441.241.7841.0341.73
02/07/202441.8542.2141.4141.77
02/08/202441.8642.4841.7341.73
02/09/202441.942.1841.7542.03
02/12/202442.1542.5241.8741.93
02/13/20244242.0940.7341.17
02/14/202441.5241.5240.741
02/15/202442.7543.8942.4642.93
02/16/202442.9743.9642.7643.7
02/19/202443.4543.5243.0243.24
02/20/202443.243.7843.243.63
02/21/202443.544.4843.4544.08
02/22/202444.3544.844.1844.64
02/23/202444.8945.3344.5145.23
02/26/202445.145.344.2944.29
02/27/202445.0245.443.6844.3
02/28/202444.144.8943.944.89
02/29/202444.246.7744.0146.05
03/01/202446.4146.9845.1746.01
03/04/202446.3246.8146.0746.18
03/05/202446.2946.5345.8546.35
03/06/202446.3646.9846.2346.98
03/07/202446.6747.2246.5246.97
03/08/20244747.0946.6746.85
03/11/202446.546.6645.7445.89
03/12/202446.0346.9846.0346.93
03/13/202447.0547.646.4547.38
03/14/202447.6548.3447.4748.1
03/15/202447.8848.2947.2547.61
03/18/202447.7648.4547.6747.96
03/19/202448.6548.8447.7148.72
03/20/202448.6450.148.4149.41
03/21/202449.8549.9148.3749.01
03/22/202448.649.4148.4749.39
03/25/202449.3949.8549.2749.78
03/26/202449.5449.9549.4449.72
03/27/202449.749.8448.5248.68
03/28/202448.6548.7347.9748.39
04/02/202448.4548.8247.5347.92
04/03/202447.8748.1447.2848.06
04/04/202447.9448.3347.7248.25
04/05/202447.3548.2447.3548.24
04/08/202448.1349.2748.1349.15
04/09/202448.9249.3148.1848.33
04/10/202448.548.647.5548.52
04/11/202448.248.8147.7548.2
04/12/202448.5748.9848.2448.52
04/15/202450.452.3848.6450.7
04/16/202449.750.1249.349.42
04/17/202449.4350.1848.6848.68
04/18/20244950.3648.7350.22
04/19/202449.7950.9449.350.4
04/22/202450.3450.3849.3949.58
04/23/202449.950.0849.5249.97
04/24/202450.1250.8249.9150.82
04/25/202450.6650.6648.949.44
04/26/202449.7951.4449.7451.18
04/29/202451.2851.6450.9651.16
04/30/202451.1651.650.6851.18
05/02/202451.2251.850.651.06
05/03/202451.6452.1250.7651.5
05/06/202451.7452.1651.4852.04
05/07/202452.3852.865252.86
05/08/202452.7253.2452.4452.84
05/09/202452.8455.0452.1654.82
05/10/202455.6856.1655.3256
05/13/202455.7856.455.655.94
05/14/202455.5256.255.0855.82
05/15/202455.6257.155.6256.64
05/16/202456.9257.4856.5857.48
05/17/202457.257.2456.2456.64
05/20/202456.7457.6456.7457.64
05/21/202457.8257.8857.0257.62
05/22/202457.7458.0257.1457.78
05/23/202457.7259.757.4659.7
05/24/202459.2460.1458.7259.82
05/27/202459.8261.0659.6860.94
05/28/202460.8260.8259.0459.7
05/29/202459.1459.7258.4258.76
05/30/202457.6459.4657.4859.32
05/31/202459.1860.258.6660.02
06/03/202459.9660.3259.260.08
06/04/202459.986058.7458.88
06/05/202458.959.1258.1258.62
06/06/202459.1859.5258.8659.04
06/07/202460.2460.2458.0858.52
06/10/202458.0459.4656.8457.88
06/11/20245858.5456.9656.96
06/12/202457.1658.156.9457.98
06/13/202457.858.0856.656.74
06/14/202456.8857.0855.4256.64
06/17/202456.9857.6256.3256.64
06/18/202457.257.7256.7857.48
06/19/202457.4858.3657.4257.74
06/20/202457.5858.857.4458.62
06/21/202458.1858.757.657.64
06/24/202457.685957.4258.88
06/25/202458.558.7857.558
06/26/202458.1658.457.6858
06/27/202458.0858.525858.2
06/28/202458.2658.3857.1657.82
07/01/202458.459.0656.3456.7
07/02/202456.8657.8856.4857.88
07/03/202458.0858.7457.7858.74
07/04/202458.9259.1858.5258.66
07/05/202458.859.2257.9458.24
07/08/202457.8458.6657.4857.72
07/09/202460.0860.7459.1660
07/10/202460.962.2260.762.06
07/11/202462.263.0861.463.08
07/12/202463.2663.6262.4262.62
07/15/202462.3862.861.461.46
07/16/202461.7662.8661.0862.76
07/17/202462.9463.0461.5461.7
07/18/202461.3861.8259.660.7
07/19/202461.2461.7660.6861.06
07/22/202461.2862.9661.2862.6
07/23/202462.8463.5462.4663.38
07/24/202463.5664.6663.2863.46
07/25/202461.9662.0260.2861.5
07/26/202461.662.2861.561.9
07/29/202462.0862.7461.7662.26
07/30/202462.263.1861.6663.1
07/31/202464646363.54
08/01/202461.561.957.6858.1
08/02/202457.9258.4456.4256.82
08/05/202454.1456.1252.4455.84
08/06/202456.756.9255.6856.6
08/07/202457.458.7456.758.74
08/08/202458.0258.5257.3858.3
08/09/202458.2459.0658.1258.72
08/12/202459.0259.1458.759.06
08/13/202459.459.8659.1459.82
08/14/202460.0860.7659.6460.64
08/16/202461.862.0260.5261.22
08/19/202460.5261.4460.561.3
08/20/202461.5462.2861.3261.36
08/21/202461.2461.76161.56
08/22/202461.5661.8261.4861.82
08/23/202461.8862.2461.6461.8
08/26/202461.6262.1661.1661.72
08/27/202461.7261.9461.0861.72
08/28/202461.8262.6261.6662.44
08/29/20246263.1661.8463.16
08/30/202463.464.0463.1263.4
09/02/202463.0463.5662.563.38
09/03/202463.6264.162.4663.3
09/04/202462.162.761.7662
09/05/202461.6662.261.0461.6
09/06/202461.2261.4659.1759.2
09/09/202459.7661.0259.4460.46
09/10/202460.4661.0460.0460.58
09/11/202460.8861.5460.0460.58
09/12/202461.561.5860.3661.02
09/13/202461.162.1860.8461.94
09/16/202461.7662.261.2261.52
09/17/202461.6262.9861.5862.84
09/18/202462.8263.1862.263.18
09/19/202463.7465.6863.565.68
09/20/202465.5466.165.1465.68
09/23/202465.9266.2665.365.88
09/24/202466.266.3464.0464.46
09/25/202464.1265.9464.0865.82
09/26/202466.6667.5866.3866.54
09/27/202466.2266.3864.3664.84
09/30/202464.5665.864.465.2
10/01/202465.6866.3464.9465.16
10/02/202464.9266.464.765.5
10/03/202465.2665.7464.664.98
10/04/202464.8465.5264.364.4
10/07/202464.4265.586465.4
10/08/202465.465.7864.5865.08
10/09/202464.965.964.8865.9
10/10/202465.5665.664.3264.7
10/11/202464.965.9664.7865.74
10/14/202466.0667.0665.6866.4
10/15/202466.9667.465.1665.5
10/16/20246566.286566.24
10/17/202465.9268.1665.6667.7
10/18/202467.467.9266.8667.92
10/21/202467.9668.4267.4267.52
10/22/202467.5667.6865.6266.52
10/23/202466.4667.0865.6666.12
10/24/202466.08676666.94
10/25/202466.6668.266.6468
10/28/20246868.5667.2468.56
10/29/202469.269.967.7867.78
10/30/202466.366.6865.0265.36
10/31/202464.6865.8464.1464.82
11/01/202464.9465.464.264.6
11/04/202464.5864.963.863.86
11/05/202462.664.3662.2264.08
11/06/202464.565.4462.7463.2
11/07/202462.562.9860.7660.82
11/08/202460.9262.1660.3862.16
11/11/202462.764.562.764.22
11/12/202463.8463.8460.760.7
11/13/202460.4662.2860.462.26
11/14/202462.563.3661.8463
11/15/202462.3463.1460.9260.92
11/18/202460.7661.2660.5461.26
11/19/202461.3661.5459.159.94
11/20/202460.8261.4860.5660.56
11/21/202460.261.5259.6261.22
11/22/20246262.1861.1861.92
11/25/202462.3663.162.2262.82
11/26/202462.0262.6261.5261.8
11/27/202461.6862.661.5262.16
11/28/202462.3662.962.1262.56
11/29/202463.2263.2861.9662.42
12/02/202462.0263.3662.0263.04
12/03/202463.4864.6463.364.36
12/04/202464.365.4464.364.96
12/05/202464.9265.1463.7864.4
12/06/202464.464.7664.0464.5
12/09/202464.9865.161.861.8
12/10/202461.4462.7861.462.22
12/11/202462.1463.662.1463.4
12/12/202462.1263.5261.861.8
12/13/202461.7862.2861.5661.68
12/16/202461.4462.5461.4462.4
12/17/20246262.3661.0861.08
12/18/20246162.1860.6861.84
12/19/202460.7261.2260.361.1
12/20/20246061.166061.08
12/23/202460.8662.260.8661.54
12/27/202461.462.1261.162.12
12/30/202461.661.9461.2861.66