Prysmian S.p.A. (PRYMF)
OTCMKTS
· Delayed Price · Currency is USD
71.85
-0.72 (-0.99%)
Jan 21, 2025, 4:00 PM EST
Prysmian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 66.02 | 69.00 | 66.02 | 69.00 | 69.00 | 1.31% | 546 |
| Jan 14, 2025 | 67.86 | 68.14 | 63.75 | 68.11 | 68.11 | 1.43% | 13,925 |
| Jan 13, 2025 | 67.39 | 67.39 | 67.15 | 67.15 | 67.15 | -2.81% | 509 |
| Jan 10, 2025 | 68.55 | 69.09 | 68.55 | 69.09 | 69.09 | 8.08% | 5,466 |
| Jan 8, 2025 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | - | 10,206 |
| Jan 7, 2025 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | - | 145 |
| Jan 6, 2025 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | - | 407 |
| Jan 3, 2025 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | - | 654 |
| Jan 2, 2025 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | -2.60% | 345 |
| Dec 31, 2024 | 65.67 | 65.67 | 61.15 | 65.63 | 65.63 | 0.67% | 907 |
| Dec 30, 2024 | 66.70 | 66.70 | 65.19 | 65.19 | 65.19 | -1.93% | 479 |
| Dec 27, 2024 | 66.47 | 66.47 | 66.47 | 66.47 | 66.47 | - | 458 |
| Dec 26, 2024 | 66.17 | 66.47 | 62.43 | 66.47 | 66.47 | 6.40% | 959 |
| Dec 24, 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | - | 116 |
| Dec 23, 2024 | 62.91 | 65.87 | 62.00 | 62.47 | 62.47 | 0.81% | 1,846 |
| Dec 20, 2024 | 61.53 | 64.37 | 61.53 | 61.97 | 61.97 | 0.44% | 2,517 |
| Dec 19, 2024 | 61.41 | 61.70 | 61.41 | 61.70 | 61.70 | -5.56% | 608 |
| Dec 18, 2024 | 65.33 | 65.33 | 65.33 | 65.33 | 65.33 | 2.27% | 314 |
| Dec 17, 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - | 94 |
| Dec 16, 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | -4.87% | 505 |
| Dec 13, 2024 | 67.32 | 67.32 | 62.85 | 67.15 | 67.15 | -0.74% | 840 |
| Dec 12, 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - | 344 |
| Dec 11, 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | 4.83% | 770 |
| Dec 10, 2024 | 64.53 | 64.53 | 64.53 | 64.53 | 64.53 | -5.28% | 570 |
| Dec 9, 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | 3.70% | 321 |
| Dec 6, 2024 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | -0.56% | 404 |
| Dec 5, 2024 | 69.01 | 69.01 | 66.07 | 66.07 | 66.07 | -4.07% | 1,114 |
| Dec 4, 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | - | 612 |
| Dec 3, 2024 | 68.87 | 68.87 | 68.87 | 68.87 | 68.87 | 8.07% | 484 |
| Dec 2, 2024 | 66.91 | 66.91 | 63.73 | 63.73 | 63.73 | -5.63% | 416 |
| Nov 29, 2024 | 67.53 | 67.53 | 67.53 | 67.53 | 67.53 | -0.24% | 345 |
| Nov 27, 2024 | 65.25 | 67.69 | 65.25 | 67.69 | 67.69 | 4.51% | 2,828 |
| Nov 26, 2024 | 66.98 | 66.98 | 64.77 | 64.77 | 64.77 | 0.78% | 526 |
| Nov 25, 2024 | 64.27 | 64.27 | 64.27 | 64.27 | 64.27 | 2.13% | 285 |
| Nov 22, 2024 | 61.90 | 62.99 | 61.90 | 62.93 | 62.93 | 1.09% | 1,046 |
| Nov 21, 2024 | 65.85 | 65.85 | 62.25 | 62.25 | 62.25 | -5.47% | 1,004 |
| Nov 20, 2024 | 63.09 | 65.85 | 62.55 | 65.85 | 65.85 | 7.09% | 2,064 |
| Nov 19, 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | -5.40% | 427 |
| Nov 18, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 229 |
| Nov 15, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | 254 |
| Nov 14, 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.37% | 1,379 |
| Nov 13, 2024 | 63.35 | 65.24 | 63.35 | 65.24 | 65.24 | 0.94% | 556 |
| Nov 12, 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | - | 178 |
| Nov 11, 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | - | 255 |
| Nov 8, 2024 | 65.09 | 65.09 | 64.63 | 64.63 | 64.63 | -0.70% | 730 |
| Nov 7, 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | -4.20% | 321 |
| Nov 6, 2024 | 68.00 | 68.00 | 67.87 | 67.94 | 67.94 | -2.32% | 4,353 |
| Nov 5, 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | - | 259 |
| Nov 4, 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | - | 226 |
| Nov 1, 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | - | 162 |
| Oct 31, 2024 | 71.00 | 71.00 | 69.55 | 69.55 | 69.55 | -0.43% | 1,266 |
| Oct 30, 2024 | 70.83 | 70.83 | 69.85 | 69.85 | 69.85 | -5.93% | 1,912 |
| Oct 29, 2024 | 74.25 | 74.25 | 74.25 | 74.25 | 74.25 | 0.34% | 294 |
| Oct 28, 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - | 32 |
| Oct 25, 2024 | 74.75 | 74.75 | 74.00 | 74.00 | 74.00 | 3.08% | 404 |
| Oct 24, 2024 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | - | 363 |
| Oct 23, 2024 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | - | 164 |
| Oct 22, 2024 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | - | 345 |
| Oct 21, 2024 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | -5.23% | 150 |
| Oct 18, 2024 | 75.57 | 75.75 | 75.57 | 75.75 | 75.75 | 1.18% | 442 |
| Oct 17, 2024 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | 1.46% | 2,524 |
| Oct 16, 2024 | 72.02 | 73.79 | 72.02 | 73.79 | 73.79 | 2.65% | 2,726 |
| Oct 15, 2024 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | -2.37% | 178 |
| Oct 14, 2024 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | - | 128 |
| Oct 11, 2024 | 73.63 | 73.63 | 73.63 | 73.63 | 73.63 | 4.06% | 277 |
| Oct 10, 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | 1.51% | 828 |
| Oct 9, 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - | 176 |
| Oct 8, 2024 | 69.60 | 69.71 | 69.60 | 69.71 | 69.71 | -2.50% | 2,493 |
| Oct 7, 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -2.81% | 1,631 |
| Oct 4, 2024 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | - | 23,201 |
| Oct 3, 2024 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | - | 137 |
| Oct 2, 2024 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | 3.35% | 2,085 |
| Oct 1, 2024 | 74.11 | 74.11 | 71.18 | 71.18 | 71.18 | -0.27% | 2,546 |
| Sep 30, 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | - | 97 |
| Sep 27, 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | -6.70% | 200 |
| Sep 26, 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 1.93% | 267 |
| Sep 25, 2024 | 70.95 | 75.05 | 70.95 | 75.05 | 75.05 | 7.06% | 416 |
| Sep 24, 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | -1.85% | 197 |
| Sep 23, 2024 | 74.75 | 75.65 | 71.42 | 71.42 | 71.42 | 1.29% | 826 |
| Sep 20, 2024 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | 3.49% | 996 |
| Sep 19, 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | - | 170 |
| Sep 18, 2024 | 68.13 | 68.13 | 68.13 | 68.13 | 68.13 | 0.16% | 138 |
| Sep 17, 2024 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | -3.12% | 2,051 |
| Sep 16, 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - | 372 |
| Sep 13, 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | 2.36% | 452 |
| Sep 12, 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | - | 251 |
| Sep 11, 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | - | 105 |
| Sep 10, 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | - | 437 |
| Sep 9, 2024 | 68.59 | 68.59 | 68.59 | 68.59 | 68.59 | 4.88% | 476 |
| Sep 6, 2024 | 68.81 | 68.81 | 65.40 | 65.40 | 65.40 | -4.53% | 599 |
| Sep 5, 2024 | 70.64 | 70.64 | 68.50 | 68.50 | 68.50 | -3.03% | 333 |
| Sep 4, 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | - | 259 |
| Sep 3, 2024 | 72.71 | 72.71 | 69.40 | 70.64 | 70.64 | 4.92% | 1,469 |
| Aug 30, 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | - | 1,745 |
| Aug 29, 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | - | 320 |
| Aug 28, 2024 | 67.00 | 70.67 | 67.00 | 67.33 | 67.33 | -3.81% | 1,253 |
| Aug 27, 2024 | 69.50 | 70.21 | 69.00 | 70.00 | 70.00 | 1.23% | 1,572 |