Prysmian S.p.A. (PRYMF)
OTCMKTS
· Delayed Price · Currency is USD
57.80
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
Prysmian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | - | 1,842 |
| Mar 27, 2025 | 57.88 | 58.34 | 57.80 | 57.80 | 57.80 | 0.12% | 5,701 |
| Mar 26, 2025 | 59.15 | 60.00 | 57.73 | 57.73 | 57.73 | -5.11% | 814 |
| Mar 25, 2025 | 62.75 | 62.75 | 60.84 | 60.84 | 60.84 | -3.58% | 669 |
| Mar 24, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - | 418 |
| Mar 21, 2025 | 62.79 | 63.10 | 62.53 | 63.10 | 63.10 | -4.39% | 6,776 |
| Mar 20, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | 283 |
| Mar 19, 2025 | 65.73 | 67.00 | 65.73 | 66.00 | 66.00 | 1.66% | 907 |
| Mar 18, 2025 | 64.43 | 67.03 | 64.43 | 64.92 | 64.92 | 0.70% | 2,653 |
| Mar 17, 2025 | 63.69 | 64.47 | 62.60 | 64.47 | 64.47 | 3.85% | 717 |
| Mar 14, 2025 | 63.39 | 63.39 | 61.87 | 62.08 | 62.08 | 1.52% | 1,368 |
| Mar 13, 2025 | 59.82 | 62.44 | 59.82 | 61.15 | 61.15 | -0.30% | 786 |
| Mar 12, 2025 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | 4.86% | 1,232 |
| Mar 11, 2025 | 58.75 | 59.27 | 58.49 | 58.49 | 58.49 | 3.56% | 1,553 |
| Mar 10, 2025 | 60.02 | 60.02 | 55.87 | 56.48 | 56.48 | -4.53% | 1,014 |
| Mar 7, 2025 | 58.97 | 59.16 | 58.97 | 59.16 | 59.16 | -3.01% | 1,384 |
| Mar 6, 2025 | 61.50 | 61.50 | 61.00 | 61.00 | 61.00 | -0.87% | 621 |
| Mar 5, 2025 | 59.59 | 61.54 | 59.59 | 61.54 | 61.54 | 8.85% | 45,527 |
| Mar 4, 2025 | 56.00 | 60.08 | 56.00 | 56.53 | 56.53 | -3.48% | 1,853 |
| Mar 3, 2025 | 58.57 | 58.57 | 58.57 | 58.57 | 58.57 | -3.79% | 608 |
| Feb 28, 2025 | 60.88 | 60.88 | 60.88 | 60.88 | 60.88 | - | 1,003 |
| Feb 27, 2025 | 63.99 | 63.99 | 60.88 | 60.88 | 60.88 | -11.78% | 1,728 |
| Feb 26, 2025 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | -2.47% | 1,330 |
| Feb 25, 2025 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - | 487 |
| Feb 24, 2025 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | -2.55% | 1,741 |
| Feb 21, 2025 | 71.96 | 72.61 | 71.58 | 72.61 | 72.61 | 0.08% | 6,230 |
| Feb 20, 2025 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | - | 233 |
| Feb 19, 2025 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | 2.43% | 622 |
| Feb 18, 2025 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | - | 210 |
| Feb 14, 2025 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | 3.31% | 8,714 |
| Feb 13, 2025 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | - | 266 |
| Feb 12, 2025 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | - | 72 |
| Feb 11, 2025 | 68.26 | 68.56 | 68.26 | 68.56 | 68.56 | 3.57% | 9,172 |
| Feb 10, 2025 | 67.85 | 67.85 | 66.20 | 66.20 | 66.20 | -2.65% | 685 |
| Feb 7, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 143 |
| Feb 6, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 0.77% | 292 |
| Feb 5, 2025 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - | 223 |
| Feb 4, 2025 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - | 269 |
| Feb 3, 2025 | 70.13 | 70.13 | 67.48 | 67.48 | 67.48 | -0.76% | 962 |
| Jan 31, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 56 |
| Jan 30, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 152 |
| Jan 29, 2025 | 68.36 | 69.61 | 68.00 | 68.00 | 68.00 | -0.45% | 1,828 |
| Jan 28, 2025 | 66.97 | 68.39 | 66.97 | 68.31 | 68.31 | -3.61% | 557 |
| Jan 27, 2025 | 70.69 | 70.87 | 67.87 | 70.87 | 70.87 | -5.38% | 1,136 |
| Jan 24, 2025 | 74.90 | 74.90 | 74.90 | 74.90 | 74.90 | - | 421 |
| Jan 23, 2025 | 74.50 | 74.90 | 74.50 | 74.90 | 74.90 | 4.13% | 944 |
| Jan 22, 2025 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | 0.11% | 12,974 |
| Jan 21, 2025 | 69.00 | 71.85 | 69.00 | 71.85 | 71.85 | -0.99% | 2,272 |
| Jan 17, 2025 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | 5.56% | 189 |
| Jan 16, 2025 | 68.75 | 68.75 | 68.75 | 68.75 | 68.75 | -0.36% | 10,255 |