Skip to main content
Prysmian S.p.A. (PRYMF)
OTCMKTS · Delayed Price · Currency is USD
72.61
+0.66 (0.92%)
Feb 21, 2025, 3:00 PM EST

Prysmian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202571.9672.6171.5872.6172.610.08%6,230
Feb 20, 202572.5572.5572.5572.5572.55-233
Feb 19, 202572.5572.5572.5572.5572.552.43%622
Feb 18, 202570.8370.8370.8370.8370.83-210
Feb 14, 202570.8370.8370.8370.8370.833.31%8,714
Feb 13, 202568.5668.5668.5668.5668.56-266
Feb 12, 202568.5668.5668.5668.5668.56-72
Feb 11, 202568.2668.5668.2668.5668.563.57%9,172
Feb 10, 202567.8567.8566.2066.2066.20-2.65%685
Feb 7, 202568.0068.0068.0068.0068.00-143
Feb 6, 202568.0068.0068.0068.0068.000.77%292
Feb 5, 202567.4867.4867.4867.4867.48-223
Feb 4, 202567.4867.4867.4867.4867.48-269
Feb 3, 202570.1370.1367.4867.4867.48-0.76%962
Jan 31, 202568.0068.0068.0068.0068.00-56
Jan 30, 202568.0068.0068.0068.0068.00-152
Jan 29, 202568.3669.6168.0068.0068.00-0.45%1,828
Jan 28, 202566.9768.3966.9768.3168.31-3.61%557
Jan 27, 202570.6970.8767.8770.8770.87-5.38%1,136
Jan 24, 202574.9074.9074.9074.9074.90-421
Jan 23, 202574.5074.9074.5074.9074.904.13%944
Jan 22, 202571.9371.9371.9371.9371.930.11%12,974
Jan 21, 202569.0071.8569.0071.8571.85-0.99%2,272
Jan 17, 202572.5772.5772.5772.5772.575.56%189
Jan 16, 202568.7568.7568.7568.7568.75-0.36%10,255
Jan 15, 202566.0269.0066.0269.0069.001.31%546
Jan 14, 202567.8668.1463.7568.1168.111.43%13,925
Jan 13, 202567.3967.3967.1567.1567.15-2.81%509
Jan 10, 202568.5569.0968.5569.0969.098.08%5,466
Jan 8, 202563.9363.9363.9363.9363.93-10,206
Jan 7, 202563.9363.9363.9363.9363.93-145
Jan 6, 202563.9363.9363.9363.9363.93-407
Jan 3, 202563.9363.9363.9363.9363.93-654
Jan 2, 202563.9363.9363.9363.9363.93-2.60%345
Dec 31, 202465.6765.6761.1565.6365.630.67%907
Dec 30, 202466.7066.7065.1965.1965.19-1.93%479
Dec 27, 202466.4766.4766.4766.4766.47-458
Dec 26, 202466.1766.4762.4366.4766.476.40%959
Dec 24, 202462.4762.4762.4762.4762.47-116
Dec 23, 202462.9165.8762.0062.4762.470.81%1,846
Dec 20, 202461.5364.3761.5361.9761.970.44%2,517
Dec 19, 202461.4161.7061.4161.7061.70-5.56%608
Dec 18, 202465.3365.3365.3365.3365.332.27%314
Dec 17, 202463.8863.8863.8863.8863.88-94
Dec 16, 202463.8863.8863.8863.8863.88-4.87%505
Dec 13, 202467.3267.3262.8567.1567.15-0.74%840
Dec 12, 202467.6567.6567.6567.6567.65-344
Dec 11, 202467.6567.6567.6567.6567.654.83%770
Dec 10, 202464.5364.5364.5364.5364.53-5.28%570
Dec 9, 202468.1368.1368.1368.1368.133.70%321
Dec 6, 202465.7065.7065.7065.7065.70-0.56%404
Dec 5, 202469.0169.0166.0766.0766.07-4.07%1,114
Dec 4, 202468.8768.8768.8768.8768.87-612
Dec 3, 202468.8768.8768.8768.8768.878.07%484
Dec 2, 202466.9166.9163.7363.7363.73-5.63%416
Nov 29, 202467.5367.5367.5367.5367.53-0.24%345
Nov 27, 202465.2567.6965.2567.6967.694.51%2,828
Nov 26, 202466.9866.9864.7764.7764.770.78%526
Nov 25, 202464.2764.2764.2764.2764.272.13%285
Nov 22, 202461.9062.9961.9062.9362.931.09%1,046
Nov 21, 202465.8565.8562.2562.2562.25-5.47%1,004
Nov 20, 202463.0965.8562.5565.8565.857.09%2,064
Nov 19, 202461.4961.4961.4961.4961.49-5.40%427
Nov 18, 202465.0065.0065.0065.0065.00-229
Nov 15, 202465.0065.0065.0065.0065.00-254
Nov 14, 202465.0065.0065.0065.0065.00-0.37%1,379
Nov 13, 202463.3565.2463.3565.2465.240.94%556
Nov 12, 202464.6364.6364.6364.6364.63-178
Nov 11, 202464.6364.6364.6364.6364.63-255
Nov 8, 202465.0965.0964.6364.6364.63-0.70%730
Nov 7, 202465.0965.0965.0965.0965.09-4.20%321
Nov 6, 202468.0068.0067.8767.9467.94-2.32%4,353
Nov 5, 202469.5569.5569.5569.5569.55-259
Nov 4, 202469.5569.5569.5569.5569.55-226
Nov 1, 202469.5569.5569.5569.5569.55-162
Oct 31, 202471.0071.0069.5569.5569.55-0.43%1,266
Oct 30, 202470.8370.8369.8569.8569.85-5.93%1,912
Oct 29, 202474.2574.2574.2574.2574.250.34%294
Oct 28, 202474.0074.0074.0074.0074.00-32
Oct 25, 202474.7574.7574.0074.0074.003.08%404
Oct 24, 202471.7971.7971.7971.7971.79-363
Oct 23, 202471.7971.7971.7971.7971.79-164
Oct 22, 202471.7971.7971.7971.7971.79-345
Oct 21, 202471.7971.7971.7971.7971.79-5.23%150
Oct 18, 202475.5775.7575.5775.7575.751.18%442
Oct 17, 202474.8774.8774.8774.8774.871.46%2,524
Oct 16, 202472.0273.7972.0273.7973.792.65%2,726
Oct 15, 202471.8971.8971.8971.8971.89-2.37%178
Oct 14, 202473.6373.6373.6373.6373.63-128
Oct 11, 202473.6373.6373.6373.6373.634.06%277
Oct 10, 202470.7670.7670.7670.7670.761.51%828
Oct 9, 202469.7169.7169.7169.7169.71-176
Oct 8, 202469.6069.7169.6069.7169.71-2.50%2,493
Oct 7, 202471.5071.5071.5071.5071.50-2.81%1,631
Oct 4, 202473.5773.5773.5773.5773.57-23,201
Oct 3, 202473.5773.5773.5773.5773.57-137
Oct 2, 202473.5773.5773.5773.5773.573.35%2,085
Oct 1, 202474.1174.1171.1871.1871.18-0.27%2,546
Sep 30, 202471.3871.3871.3871.3871.38-97
Sep 27, 202471.3871.3871.3871.3871.38-6.70%200