Prysmian S.p.A. (PRYMY)
OTCMKTS
· Delayed Price · Currency is USD
31.01
-0.49 (-1.56%)
May 15, 2025, 4:00 PM EDT
Prysmian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 31.00 | 31.37 | 30.81 | 31.01 | 31.01 | -1.53% | 58,833 |
| May 14, 2025 | 31.68 | 31.97 | 31.41 | 31.49 | 31.49 | 0.48% | 29,660 |
| May 13, 2025 | 31.02 | 31.50 | 31.02 | 31.34 | 31.34 | 4.02% | 62,554 |
| May 12, 2025 | 30.15 | 30.57 | 29.90 | 30.13 | 30.13 | 1.38% | 113,020 |
| May 9, 2025 | 30.47 | 30.47 | 29.67 | 29.72 | 29.72 | -1.43% | 212,810 |
| May 8, 2025 | 30.47 | 30.97 | 30.06 | 30.15 | 30.15 | 5.35% | 92,639 |
| May 7, 2025 | 28.66 | 28.92 | 28.44 | 28.62 | 28.62 | -0.62% | 34,942 |
| May 6, 2025 | 28.93 | 29.01 | 28.65 | 28.80 | 28.80 | 0.70% | 33,643 |
| May 5, 2025 | 29.21 | 29.21 | 28.60 | 28.60 | 28.60 | -1.17% | 67,041 |
| May 2, 2025 | 28.80 | 29.22 | 28.76 | 28.94 | 28.94 | 4.14% | 39,280 |
| May 1, 2025 | 28.16 | 28.16 | 26.87 | 27.79 | 27.79 | 1.65% | 41,849 |
| Apr 30, 2025 | 26.88 | 27.34 | 26.78 | 27.34 | 27.34 | 0.77% | 39,858 |
| Apr 29, 2025 | 26.93 | 27.18 | 26.63 | 27.13 | 27.13 | -1.35% | 35,252 |
| Apr 28, 2025 | 27.51 | 27.57 | 27.27 | 27.50 | 27.50 | 0.07% | 154,359 |
| Apr 25, 2025 | 27.19 | 27.49 | 27.10 | 27.48 | 27.48 | 3.46% | 66,021 |
| Apr 24, 2025 | 26.71 | 26.71 | 26.22 | 26.56 | 26.56 | 4.48% | 104,143 |
| Apr 23, 2025 | 25.86 | 26.00 | 25.29 | 25.42 | 25.42 | 1.60% | 97,168 |
| Apr 22, 2025 | 25.18 | 25.18 | 24.31 | 25.02 | 24.59 | -1.11% | 127,391 |
| Apr 21, 2025 | 25.39 | 25.81 | 24.77 | 25.30 | 24.87 | -1.71% | 59,605 |
| Apr 17, 2025 | 25.39 | 26.10 | 25.37 | 25.74 | 25.30 | 1.46% | 80,593 |
| Apr 16, 2025 | 25.74 | 25.74 | 24.93 | 25.37 | 24.94 | -1.78% | 158,262 |
| Apr 15, 2025 | 25.57 | 25.90 | 25.47 | 25.83 | 25.39 | 1.89% | 117,876 |
| Apr 14, 2025 | 25.25 | 25.64 | 25.10 | 25.35 | 24.92 | 0.84% | 153,032 |
| Apr 11, 2025 | 24.83 | 25.27 | 24.58 | 25.14 | 24.71 | 2.24% | 229,831 |
| Apr 10, 2025 | 24.91 | 24.92 | 24.19 | 24.59 | 24.17 | -1.84% | 87,199 |
| Apr 9, 2025 | 22.64 | 25.05 | 22.22 | 25.05 | 24.62 | 14.44% | 322,124 |
| Apr 8, 2025 | 23.83 | 23.83 | 21.62 | 21.89 | 21.52 | -2.88% | 397,973 |
| Apr 7, 2025 | 22.71 | 23.75 | 22.10 | 22.54 | 22.16 | -3.16% | 263,699 |
| Apr 4, 2025 | 23.85 | 24.13 | 23.20 | 23.28 | 22.88 | -10.27% | 178,413 |
| Apr 3, 2025 | 26.48 | 26.73 | 25.91 | 25.94 | 25.50 | -5.47% | 55,465 |
| Apr 2, 2025 | 26.86 | 27.47 | 26.76 | 27.44 | 26.97 | 0.62% | 327,987 |
| Apr 1, 2025 | 27.08 | 27.50 | 27.08 | 27.27 | 26.80 | -0.47% | 87,667 |
| Mar 31, 2025 | 27.64 | 27.64 | 27.03 | 27.40 | 26.93 | -4.33% | 129,804 |
| Mar 28, 2025 | 28.55 | 28.94 | 28.49 | 28.64 | 28.15 | -1.68% | 75,130 |
| Mar 27, 2025 | 28.98 | 29.28 | 28.83 | 29.13 | 28.63 | 2.28% | 137,575 |
| Mar 26, 2025 | 29.39 | 29.62 | 28.32 | 28.48 | 27.99 | -7.47% | 49,631 |
| Mar 25, 2025 | 31.50 | 31.50 | 30.52 | 30.78 | 30.26 | -0.74% | 88,363 |
| Mar 24, 2025 | 30.99 | 31.19 | 30.81 | 31.01 | 30.48 | -0.80% | 73,159 |
| Mar 21, 2025 | 31.00 | 31.37 | 30.93 | 31.26 | 30.73 | -1.08% | 108,685 |
| Mar 20, 2025 | 31.84 | 31.91 | 31.34 | 31.60 | 31.06 | -3.07% | 45,012 |
| Mar 19, 2025 | 32.62 | 32.76 | 32.19 | 32.60 | 32.04 | 0.22% | 322,389 |
| Mar 18, 2025 | 32.34 | 32.76 | 32.16 | 32.53 | 31.98 | 3.40% | 539,103 |
| Mar 17, 2025 | 30.96 | 31.48 | 30.96 | 31.46 | 30.92 | 1.61% | 110,796 |
| Mar 14, 2025 | 30.98 | 31.05 | 30.59 | 30.96 | 30.43 | 3.58% | 54,132 |
| Mar 13, 2025 | 30.08 | 30.40 | 29.77 | 29.89 | 29.38 | -2.22% | 105,445 |
| Mar 12, 2025 | 30.78 | 30.83 | 30.09 | 30.57 | 30.05 | 4.90% | 156,488 |
| Mar 11, 2025 | 29.00 | 29.49 | 28.74 | 29.14 | 28.64 | 2.03% | 123,154 |
| Mar 10, 2025 | 28.82 | 28.91 | 28.27 | 28.56 | 28.07 | -3.90% | 134,370 |
| Mar 7, 2025 | 29.46 | 29.82 | 29.35 | 29.72 | 29.21 | -0.80% | 96,492 |
| Mar 6, 2025 | 30.27 | 30.75 | 29.89 | 29.96 | 29.45 | -1.29% | 70,537 |