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
PRY.MI: Prysmian S.p.A. Historical Data
2025 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 68.2894
CLOSE 68.3054
Low
LOW 38.57
High
HIGH 93.06
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 62.58 | 63.1 | 61.9 | 63.06 |
| 01/03/2025 | 62.84 | 63.36 | 62.6 | 62.88 |
| 01/06/2025 | 63 | 64.14 | 62.7 | 64.06 |
| 01/07/2025 | 64.1 | 64.62 | 63.38 | 64.1 |
| 01/08/2025 | 64.26 | 64.98 | 63.54 | 63.96 |
| 01/09/2025 | 63.96 | 67.36 | 63.84 | 66.4 |
| 01/10/2025 | 66.12 | 66.68 | 65.5 | 65.88 |
| 01/13/2025 | 65.6 | 65.82 | 63.5 | 63.86 |
| 01/14/2025 | 64.12 | 64.66 | 63.56 | 63.96 |
| 01/15/2025 | 64.46 | 67.18 | 64.46 | 66.78 |
| 01/16/2025 | 67.2 | 67.36 | 66.3 | 66.86 |
| 01/17/2025 | 67.5 | 68.84 | 67.42 | 68.62 |
| 01/20/2025 | 68.46 | 69.6 | 68.32 | 69.16 |
| 01/21/2025 | 69.04 | 69.24 | 67.92 | 68.5 |
| 01/22/2025 | 69.2 | 71.6 | 69.04 | 70.84 |
| 01/23/2025 | 70.92 | 71.88 | 70.66 | 71.78 |
| 01/24/2025 | 72 | 72.76 | 71.74 | 72 |
| 01/27/2025 | 68 | 68.32 | 65.02 | 65.7 |
| 01/28/2025 | 66.22 | 66.24 | 63.46 | 63.62 |
| 01/29/2025 | 65.9 | 66.08 | 64.64 | 65.44 |
| 01/30/2025 | 66.18 | 68.06 | 65.98 | 66.46 |
| 01/31/2025 | 66.66 | 68.38 | 66.66 | 67.34 |
| 02/03/2025 | 64.88 | 66.26 | 64.82 | 65.96 |
| 02/04/2025 | 65.92 | 66.12 | 63.94 | 64.08 |
| 02/05/2025 | 63.64 | 63.84 | 62.46 | 62.78 |
| 02/06/2025 | 63.08 | 63.8 | 62.18 | 63.56 |
| 02/07/2025 | 64.18 | 64.44 | 63.18 | 63.38 |
| 02/10/2025 | 63.5 | 64.64 | 63.48 | 64.3 |
| 02/11/2025 | 64.64 | 66.7 | 64.36 | 66.4 |
| 02/12/2025 | 66.9 | 68.76 | 65.74 | 65.74 |
| 02/13/2025 | 65.74 | 68.02 | 65.68 | 67.4 |
| 02/14/2025 | 67.6 | 67.76 | 66.88 | 66.88 |
| 02/17/2025 | 66.9 | 69.06 | 66.9 | 68.98 |
| 02/18/2025 | 69.04 | 69.8 | 68.7 | 69.26 |
| 02/19/2025 | 70.7 | 70.94 | 67.98 | 68.7 |
| 02/20/2025 | 69.2 | 69.74 | 67.92 | 67.92 |
| 02/21/2025 | 68.74 | 69.64 | 68.36 | 68.7 |
| 02/24/2025 | 67.04 | 67.7 | 65.42 | 65.6 |
| 02/25/2025 | 64.82 | 65.46 | 63.22 | 63.56 |
| 02/26/2025 | 65.16 | 65.6 | 64.16 | 65.04 |
| 02/27/2025 | 61.8 | 62.32 | 57.12 | 57.12 |
| 02/28/2025 | 54.66 | 57.6 | 53.62 | 57.04 |
| 03/03/2025 | 56.48 | 57.44 | 55.54 | 56.18 |
| 03/04/2025 | 55.04 | 56.22 | 53.1 | 53.32 |
| 03/05/2025 | 55.18 | 57.24 | 54.96 | 55.96 |
| 03/06/2025 | 55.36 | 56.88 | 55.14 | 56.02 |
| 03/07/2025 | 55.36 | 56.02 | 54.16 | 54.24 |
| 03/10/2025 | 54.54 | 54.6 | 52.42 | 52.7 |
| 03/11/2025 | 54.62 | 54.9 | 52.72 | 53.2 |
| 03/12/2025 | 54.14 | 56.68 | 53.9 | 56.3 |
| 03/13/2025 | 55.5 | 55.92 | 54.8 | 55.42 |
| 03/14/2025 | 56 | 57.34 | 55.36 | 56.84 |
| 03/17/2025 | 56.68 | 57.48 | 55.74 | 57.4 |
| 03/18/2025 | 57.78 | 60.16 | 57.1 | 59.48 |
| 03/19/2025 | 58.8 | 59.96 | 58.22 | 59.64 |
| 03/20/2025 | 59.64 | 60.12 | 57.74 | 58 |
| 03/21/2025 | 57.56 | 58.36 | 57.1 | 57.76 |
| 03/24/2025 | 58.2 | 58.56 | 56.92 | 57.5 |
| 03/25/2025 | 57.58 | 57.88 | 56.4 | 56.76 |
| 03/26/2025 | 57.8 | 58.66 | 52.88 | 53.24 |
| 03/27/2025 | 52.8 | 54.56 | 52.7 | 54.06 |
| 03/28/2025 | 53.9 | 54.04 | 52.68 | 52.9 |
| 03/31/2025 | 51.68 | 51.82 | 49.87 | 50.36 |
| 04/01/2025 | 50.66 | 51.04 | 50 | 50.7 |
| 04/02/2025 | 50.3 | 50.64 | 49.39 | 50.64 |
| 04/03/2025 | 49.28 | 49.45 | 47.46 | 47.46 |
| 04/04/2025 | 46.86 | 47.12 | 41.8 | 43.21 |
| 04/07/2025 | 38.89 | 43.21 | 38.57 | 41.12 |
| 04/08/2025 | 42.45 | 43.03 | 40.95 | 41.82 |
| 04/09/2025 | 40 | 41.46 | 39.9 | 40.65 |
| 04/10/2025 | 48 | 48.09 | 43.7 | 43.7 |
| 04/11/2025 | 44 | 44.12 | 42.25 | 43.27 |
| 04/14/2025 | 44.76 | 45.24 | 44.11 | 44.75 |
| 04/15/2025 | 45.4 | 45.84 | 44.8 | 45.73 |
| 04/16/2025 | 45.36 | 45.42 | 44.32 | 44.71 |
| 04/17/2025 | 45.2 | 45.58 | 44.37 | 44.91 |
| 04/22/2025 | 43.73 | 44.06 | 42.02 | 42.65 |
| 04/23/2025 | 43.7 | 45.88 | 42.92 | 44.96 |
| 04/24/2025 | 44.98 | 46.57 | 44.63 | 46.53 |
| 04/25/2025 | 47.36 | 48.13 | 46.97 | 48.07 |
| 04/28/2025 | 48.41 | 48.7 | 47.15 | 48.05 |
| 04/29/2025 | 47.47 | 48.5 | 47.07 | 47.48 |
| 04/30/2025 | 47.82 | 48.4 | 47.05 | 47.94 |
| 05/02/2025 | 49.79 | 51.46 | 49.3 | 50.96 |
| 05/05/2025 | 50.7 | 50.92 | 50.3 | 50.6 |
| 05/06/2025 | 50.5 | 51.3 | 50.18 | 50.66 |
| 05/07/2025 | 50.32 | 50.84 | 49.98 | 50.54 |
| 05/08/2025 | 51.66 | 54.32 | 50.06 | 53.48 |
| 05/09/2025 | 53.98 | 54.12 | 52.76 | 52.76 |
| 05/12/2025 | 53.54 | 55.82 | 53.52 | 54.16 |
| 05/13/2025 | 54.6 | 56.12 | 54.04 | 55.94 |
| 05/14/2025 | 56.5 | 57.16 | 56.02 | 56.3 |
| 05/15/2025 | 55.48 | 55.78 | 54.68 | 55.22 |
| 05/16/2025 | 55.28 | 56.08 | 54.46 | 54.64 |
| 05/19/2025 | 54.1 | 55.2 | 53.64 | 55.2 |
| 05/20/2025 | 55.34 | 56.06 | 54.78 | 56.04 |
| 05/21/2025 | 55.64 | 55.94 | 55.08 | 55.22 |
| 05/22/2025 | 54.68 | 55.3 | 54.26 | 54.46 |
| 05/23/2025 | 55.3 | 55.92 | 53.04 | 54.3 |
| 05/26/2025 | 55.24 | 55.64 | 55.1 | 55.28 |
| 05/27/2025 | 55.3 | 58.36 | 55.16 | 57.8 |
| 05/28/2025 | 58.3 | 59.18 | 57.8 | 58.32 |
| 05/29/2025 | 59.18 | 59.44 | 57.28 | 57.42 |
| 05/30/2025 | 57.1 | 57.86 | 56.6 | 56.6 |
| 06/02/2025 | 56.02 | 56.92 | 55.54 | 56.6 |
| 06/03/2025 | 56.8 | 57.68 | 56.04 | 57.58 |
| 06/04/2025 | 58.02 | 59.24 | 57.56 | 58.84 |
| 06/05/2025 | 58.74 | 59.28 | 57.94 | 58.28 |
| 06/06/2025 | 58.48 | 59.06 | 58.02 | 58.58 |
| 06/09/2025 | 58.42 | 58.54 | 57.82 | 58.08 |
| 06/10/2025 | 57.84 | 58.98 | 57.74 | 58.2 |
| 06/11/2025 | 58.32 | 59.02 | 57.84 | 58.36 |
| 06/12/2025 | 58 | 58.02 | 56.3 | 57.28 |
| 06/13/2025 | 55.82 | 56.62 | 55.6 | 55.8 |
| 06/16/2025 | 56.1 | 57.96 | 56 | 57.64 |
| 06/17/2025 | 57.44 | 57.44 | 56.34 | 56.54 |
| 06/18/2025 | 56.76 | 57.26 | 56.16 | 56.34 |
| 06/19/2025 | 55.9 | 56.3 | 55.5 | 55.7 |
| 06/20/2025 | 55.5 | 57.14 | 55.5 | 56.28 |
| 06/23/2025 | 55.86 | 56.38 | 55.16 | 55.56 |
| 06/24/2025 | 57.84 | 58.76 | 57.3 | 57.76 |
| 06/25/2025 | 57.88 | 58.32 | 57.18 | 57.28 |
| 06/26/2025 | 57.48 | 57.84 | 56.8 | 57.84 |
| 06/27/2025 | 58.68 | 61.26 | 58.56 | 61.1 |
| 06/30/2025 | 61.22 | 61.22 | 60.04 | 60.04 |
| 07/01/2025 | 60.16 | 60.3 | 59.26 | 59.42 |
| 07/02/2025 | 59.7 | 60.4 | 59.32 | 60.14 |
| 07/03/2025 | 60.54 | 60.72 | 59.44 | 59.98 |
| 07/04/2025 | 59.74 | 59.98 | 59.04 | 59.34 |
| 07/07/2025 | 59 | 59.88 | 59 | 59.38 |
| 07/08/2025 | 59.68 | 59.98 | 59.3 | 59.58 |
| 07/09/2025 | 60.32 | 62.16 | 60.22 | 61.12 |
| 07/10/2025 | 61.54 | 62.28 | 60.76 | 61.32 |
| 07/11/2025 | 60.1 | 61.38 | 60 | 61.1 |
| 07/14/2025 | 60.46 | 60.94 | 60.28 | 60.84 |
| 07/15/2025 | 61.88 | 62.56 | 61.7 | 62 |
| 07/16/2025 | 61.5 | 61.94 | 60.76 | 60.84 |
| 07/17/2025 | 62.76 | 64.18 | 62.52 | 64.18 |
| 07/18/2025 | 64.46 | 65.54 | 64.06 | 64.62 |
| 07/21/2025 | 64.98 | 65.34 | 64.24 | 64.32 |
| 07/22/2025 | 63.86 | 64.26 | 62.36 | 62.94 |
| 07/23/2025 | 64.12 | 64.68 | 63.5 | 64.42 |
| 07/24/2025 | 65.88 | 66.5 | 65.48 | 66.5 |
| 07/25/2025 | 65.68 | 65.98 | 64.4 | 65.68 |
| 07/28/2025 | 66.92 | 67.08 | 65.82 | 66 |
| 07/29/2025 | 66.54 | 67.24 | 65.98 | 66.82 |
| 07/30/2025 | 66.8 | 68.7 | 66.64 | 68.5 |
| 07/31/2025 | 66.9 | 71.66 | 66.84 | 70.38 |
| 08/01/2025 | 70.74 | 70.96 | 68.12 | 69 |
| 08/04/2025 | 69.5 | 70.78 | 69.02 | 70.36 |
| 08/05/2025 | 70.8 | 70.92 | 69.64 | 70.1 |
| 08/06/2025 | 70.56 | 71.12 | 69.82 | 70.68 |
| 08/07/2025 | 71.58 | 74 | 71.2 | 74 |
| 08/08/2025 | 74.18 | 74.54 | 73.72 | 73.92 |
| 08/11/2025 | 74.3 | 74.3 | 72.8 | 73.34 |
| 08/12/2025 | 73.4 | 75 | 73.4 | 74.96 |
| 08/13/2025 | 74.8 | 75.24 | 73.52 | 73.92 |
| 08/14/2025 | 73.7 | 74.82 | 73.7 | 74.62 |
| 08/18/2025 | 74.18 | 75.88 | 74.18 | 75.48 |
| 08/19/2025 | 76 | 76.94 | 75.66 | 76.32 |
| 08/20/2025 | 75.54 | 75.58 | 72.92 | 73.06 |
| 08/21/2025 | 73.1 | 74.48 | 72.74 | 73.58 |
| 08/22/2025 | 73.22 | 75.78 | 73.2 | 75.5 |
| 08/25/2025 | 75.14 | 75.48 | 74.56 | 74.56 |
| 08/26/2025 | 74.26 | 75.72 | 74.26 | 75.3 |
| 08/27/2025 | 75.22 | 75.56 | 73.98 | 74.3 |
| 08/28/2025 | 74.9 | 76.48 | 74.72 | 76.48 |
| 08/29/2025 | 76.18 | 76.48 | 74.72 | 74.72 |
| 09/01/2025 | 74.8 | 75.88 | 74.8 | 75.42 |
| 09/02/2025 | 75.72 | 76.08 | 73.12 | 73.86 |
| 09/03/2025 | 74.88 | 77.12 | 74.04 | 75.46 |
| 09/04/2025 | 75.58 | 76.28 | 74.34 | 76 |
| 09/05/2025 | 76.22 | 77.8 | 75.66 | 76.48 |
| 09/08/2025 | 77.5 | 77.98 | 76.74 | 77.48 |
| 09/09/2025 | 78.1 | 78.96 | 77.54 | 78.38 |
| 09/10/2025 | 79.68 | 80.3 | 78.46 | 79.8 |
| 09/11/2025 | 80.16 | 80.42 | 78.32 | 79.24 |
| 09/12/2025 | 80.2 | 81.06 | 79.38 | 80.6 |
| 09/15/2025 | 80.6 | 81.12 | 80 | 80.62 |
| 09/16/2025 | 80.98 | 82.48 | 80.1 | 80.22 |
| 09/17/2025 | 80.44 | 80.44 | 78.88 | 79.3 |
| 09/18/2025 | 80.36 | 82.06 | 80 | 81.28 |
| 09/19/2025 | 80.72 | 81.66 | 80.56 | 81.38 |
| 09/22/2025 | 81.5 | 82.32 | 81.18 | 82.32 |
| 09/23/2025 | 83.62 | 83.78 | 82.74 | 83.64 |
| 09/24/2025 | 83.5 | 83.66 | 82.68 | 83.12 |
| 09/25/2025 | 82.94 | 83.04 | 80.02 | 81.38 |
| 09/26/2025 | 81.4 | 83.46 | 81.06 | 81.5 |
| 09/29/2025 | 82.26 | 83.28 | 81.38 | 83.28 |
| 09/30/2025 | 83.12 | 84.74 | 82.82 | 84.18 |
| 10/01/2025 | 84.18 | 84.8 | 83 | 84.24 |
| 10/02/2025 | 85 | 88 | 84.28 | 88 |
| 10/03/2025 | 88 | 88.28 | 86.2 | 87 |
| 10/06/2025 | 87.5 | 89.36 | 86.78 | 88.46 |
| 10/07/2025 | 88.4 | 89.94 | 87.46 | 87.46 |
| 10/08/2025 | 88.18 | 91.58 | 88.12 | 91.18 |
| 10/09/2025 | 91.54 | 92 | 89.82 | 89.82 |
| 10/10/2025 | 89.1 | 89.64 | 87.66 | 87.92 |
| 10/13/2025 | 88.18 | 89.32 | 87.94 | 88.62 |
| 10/14/2025 | 87.2 | 88.14 | 85.44 | 87.88 |
| 10/15/2025 | 89.5 | 89.56 | 88.2 | 88.62 |
| 10/16/2025 | 88.96 | 90.66 | 87.96 | 90.5 |
| 10/17/2025 | 88.66 | 88.94 | 87.22 | 87.46 |
| 10/20/2025 | 89 | 89.08 | 88.02 | 88.88 |
| 10/21/2025 | 88.88 | 89.32 | 88.16 | 88.6 |
| 10/22/2025 | 88.88 | 90.58 | 85.6 | 86.12 |
| 10/23/2025 | 86.78 | 88.92 | 86.3 | 88.62 |
| 10/24/2025 | 89.4 | 89.96 | 88.32 | 89.96 |
| 10/27/2025 | 90.72 | 91.7 | 89.86 | 90.5 |
| 10/28/2025 | 90.34 | 91.5 | 90 | 91.5 |
| 10/29/2025 | 91.74 | 93.06 | 91.1 | 91.7 |
| 10/30/2025 | 85.12 | 88.88 | 84.32 | 88.02 |
| 10/31/2025 | 88.56 | 90.64 | 88.1 | 89.82 |
| 11/03/2025 | 90.34 | 90.5 | 88.02 | 89.02 |
| 11/04/2025 | 86.46 | 87.48 | 85.9 | 87 |
| 11/05/2025 | 86.34 | 87.92 | 85.86 | 87.52 |
| 11/06/2025 | 86.52 | 87.34 | 85.24 | 85.62 |
| 11/07/2025 | 85.44 | 85.48 | 80.6 | 81.9 |
| 11/10/2025 | 84 | 85.2 | 83.38 | 83.56 |
| 11/11/2025 | 83.22 | 84.92 | 83.04 | 84.3 |
| 11/12/2025 | 84.92 | 87.56 | 84.74 | 85.26 |
| 11/13/2025 | 85.3 | 86.54 | 84.16 | 84.48 |
| 11/14/2025 | 83.46 | 84.1 | 82.14 | 84.1 |
| 11/17/2025 | 83.72 | 85.26 | 83.38 | 83.86 |
| 11/18/2025 | 81.66 | 83.2 | 81.02 | 81.04 |
| 11/19/2025 | 80.52 | 85.78 | 80.42 | 85.02 |
| 11/20/2025 | 86.52 | 87.6 | 84 | 84.28 |
| 11/21/2025 | 81.68 | 82.64 | 79.16 | 80.8 |
| 11/24/2025 | 81.78 | 83.5 | 81.6 | 83 |
| 11/25/2025 | 82.82 | 83.4 | 81.28 | 82.78 |
| 11/26/2025 | 83.68 | 85.46 | 82.74 | 85.22 |
| 11/27/2025 | 85.44 | 85.92 | 84.86 | 85.44 |
| 11/28/2025 | 85.66 | 87 | 85.36 | 86.3 |
| 12/01/2025 | 85.64 | 85.66 | 83.14 | 84.82 |
| 12/02/2025 | 85.08 | 85.98 | 84.52 | 84.76 |
| 12/03/2025 | 85.12 | 85.28 | 81.38 | 82.6 |
| 12/04/2025 | 83.8 | 84.58 | 83 | 84.5 |
| 12/05/2025 | 85.6 | 86.8 | 84.72 | 84.98 |
| 12/08/2025 | 85.58 | 86.34 | 84.8 | 85.96 |
| 12/09/2025 | 86.08 | 86.84 | 82.76 | 84.32 |
| 12/10/2025 | 84.72 | 86.4 | 84.68 | 86.34 |
| 12/11/2025 | 86.44 | 86.86 | 83.04 | 83.92 |
| 12/12/2025 | 84.22 | 84.7 | 82.3 | 82.64 |
| 12/15/2025 | 83.26 | 85.3 | 82.82 | 84.14 |
| 12/16/2025 | 82.6 | 84.84 | 82.6 | 83.76 |
| 12/17/2025 | 84.5 | 84.6 | 81.92 | 81.92 |
| 12/18/2025 | 81.56 | 84.74 | 81.56 | 84.32 |
| 12/19/2025 | 83.64 | 85.8 | 83.64 | 85.22 |
| 12/22/2025 | 85.98 | 86.6 | 85.22 | 85.86 |
| 12/23/2025 | 85.68 | 86.16 | 84.74 | 85.94 |
| 12/29/2025 | 86.3 | 86.48 | 85.34 | 85.78 |
| 12/30/2025 | 85.34 | 86.7 | 85.28 | 86.38 |