Unlock stock picks and a broker-level newsfeed that powers Wall Street.

IOB - Delayed Quote EUR

Prysmian S.p.A. (0NUX.IL)

47.90
+1.34
+(2.88%)
At close: April 25 at 4:58:04 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202547.3548.1447.0047.9047.90170,107
Apr 24, 202544.9546.5644.6746.5646.56174,526
Apr 23, 202543.5346.0442.9744.8544.85274,881
Apr 22, 2025 0.8 Dividend
Apr 22, 202544.7343.9442.0242.2742.27217,562
Apr 17, 202544.8845.5844.3844.8844.08111,983
Apr 16, 202545.7345.4144.3344.9744.1797,281
Apr 15, 202545.0745.8444.8045.7244.9182,474
Apr 14, 202542.8145.2344.1045.1344.3375,326
Apr 11, 202543.9744.0442.2643.4442.67176,444
Apr 10, 202548.0648.0943.7044.2543.46196,587
Apr 9, 202540.3541.3839.9340.4439.7165,918
Apr 8, 202541.9943.0040.9342.1541.39131,007
Apr 7, 202543.9643.0938.6440.6639.94853,523
Apr 4, 202546.8047.0441.0143.2242.44328,177
Apr 3, 202550.8449.5547.4647.7946.94360,067
Apr 2, 202550.3350.6849.3950.0349.1473,898
Apr 1, 202550.5651.0250.0050.9250.0192,620
Mar 31, 202551.3351.8049.8750.2549.35208,478
Mar 28, 202554.4554.0652.7052.8951.95137,878
Mar 27, 202553.1054.5852.7053.9052.94127,838
Mar 26, 202556.6459.1052.8653.2852.33642,379
Mar 25, 202557.5557.8656.4056.8755.8686,527
Mar 24, 202557.9858.5056.9257.6256.5946,959
Mar 21, 202558.1658.3057.1057.6056.57120,141
Mar 20, 202559.8460.0857.7258.5457.50102,170
Mar 19, 202559.7059.9858.2259.4158.3574,544
Mar 18, 202557.2660.1457.0659.2858.22144,558
Mar 17, 202556.4057.6556.1057.0155.9989,592
Mar 14, 202555.3157.3455.4456.3555.3593,338
Mar 13, 202555.6755.8654.8055.0754.0982,606
Mar 12, 202553.6356.6853.8255.7354.74131,268
Mar 11, 202552.4754.9052.7653.3952.44121,454
Mar 10, 202554.1454.6452.4252.8951.95392,189
Mar 7, 202556.5056.0454.1654.8853.9093,509
Mar 6, 202555.7256.8055.2256.1155.11106,870
Mar 5, 202553.6057.2654.9856.2555.25169,357
Mar 4, 202556.7656.1253.1053.5752.62128,720
Mar 3, 202556.2357.4255.5455.9154.91175,813
Feb 28, 202554.1457.6053.8057.0456.02234,041
Feb 27, 202565.1961.9457.1258.0457.011,169,157
Feb 26, 202563.6165.5664.2065.1764.0167,092
Feb 25, 202565.0065.4663.2463.7362.59163,870
Feb 24, 202568.8967.7065.4465.6264.45348,615
Feb 21, 202569.1469.6468.4268.6267.40121,278
Feb 20, 202568.4169.7067.9268.2467.0231,341
Feb 19, 202570.7671.0267.9868.4067.1861,514
Feb 18, 202568.5369.8068.6669.6568.4140,569
Feb 17, 202567.0569.0466.9068.5667.3469,540
Feb 14, 202567.5967.7866.8867.3966.1945,820
Feb 13, 202565.8368.0065.7467.4666.2676,714
Feb 12, 202566.3668.6465.7466.4665.2885,738
Feb 11, 202564.3766.7064.3066.5265.3369,431
Feb 10, 202563.5464.6063.7864.1963.0538,736
Feb 7, 202563.4164.4463.1863.4962.3674,824
Feb 6, 202562.9063.8062.1863.6262.4983,513
Feb 5, 202564.2363.7662.4863.0161.89141,257
Feb 4, 202565.9066.1463.9264.0262.88104,426
Feb 3, 202565.4366.2464.7665.8864.71106,319
Jan 31, 202566.6468.3866.6267.4566.25122,986
Jan 30, 202565.4568.0866.0466.8865.69115,412
Jan 29, 202563.8766.0664.6865.9064.73114,724
Jan 28, 202566.1266.2663.4664.0662.92187,054
Jan 27, 202567.8265.8865.8466.0964.91384,290
Jan 24, 202572.0872.7871.6672.7071.4055,397
Jan 23, 202570.9171.8870.6671.4670.1970,197
Jan 22, 202568.5171.5869.0470.8769.61206,220
Jan 21, 202569.0969.1867.9468.4567.23179,189
Jan 20, 202568.7669.5868.3469.5368.2935,850
Jan 17, 202566.5968.8467.3868.4667.2483,479
Jan 16, 202566.2267.3866.2666.6165.4233,697
Jan 15, 202564.5367.1664.4666.8365.6473,000
Jan 14, 202563.8664.6663.5864.2263.0828,183
Jan 13, 202565.7365.7263.5063.7362.5965,327
Jan 10, 202566.5966.6965.5265.7364.5622,181
Jan 9, 202564.1267.3463.6466.5165.32121,500
Jan 8, 202564.2764.9863.5263.6562.5256,851
Jan 7, 202564.0064.6663.3664.1463.0026,990
Jan 6, 202562.8464.1462.7463.6562.5221,743
Jan 3, 202562.3763.3462.6462.9661.8413,907
Jan 2, 202562.1563.0661.8862.7761.6545,330
Dec 31, 202461.5561.5561.5561.5560.45-
Dec 30, 202461.8561.9261.3061.5560.4525,727
Dec 27, 202461.6062.1261.2461.8360.7311,585
Dec 24, 202461.5461.5461.5461.5460.44-
Dec 23, 202460.9862.1860.8461.5460.4419,064
Dec 20, 202460.2761.1460.0260.8759.7942,515
Dec 19, 202461.9561.1860.3261.1360.0427,397
Dec 18, 202460.7862.1860.7062.1861.0734,976
Dec 17, 202462.1662.4661.1261.6860.5868,387
Dec 16, 202461.5462.5261.4462.3761.2627,742
Dec 13, 202461.9662.2861.5861.8060.7049,520
Dec 12, 202463.4563.3461.9261.9760.8725,705
Dec 11, 202462.4263.5862.0863.5162.3849,892
Dec 10, 202462.3562.7461.4062.2561.1429,227
Dec 9, 202464.6165.2261.9062.4261.3170,086
Dec 6, 202464.3364.7464.0464.4663.3153,745
Dec 5, 202464.6165.1463.7864.2663.1193,633
Dec 4, 202464.6665.4264.2865.0763.9131,309
Dec 3, 202463.4364.6063.1864.0962.9567,127
Dec 2, 202462.4263.3462.0062.9861.8619,504
Nov 29, 202462.4263.2862.0462.5961.4742,042
Nov 28, 202462.0863.6461.1062.3861.2716,707
Nov 27, 202461.7162.6061.5462.4061.2921,428
Nov 26, 202462.0562.5861.5262.0960.9821,464
Nov 25, 202462.1863.0662.2263.0361.91551,712
Nov 22, 202461.0762.1861.1662.0360.9229,335
Nov 21, 202460.5261.4259.6261.5360.4314,532
Nov 20, 202460.8861.5560.5660.9459.8539,104
Nov 19, 202461.3261.5059.1459.5458.4827,346
Nov 18, 202461.4961.1060.5861.0359.9427,518
Nov 15, 202462.4363.0461.1861.6760.5786,243
Nov 14, 202461.6463.3461.9062.7361.6155,764
Nov 13, 202460.5062.2860.3861.9560.85100,297
Nov 12, 202463.7863.8460.7860.9159.82117,650
Nov 11, 202461.6264.5062.6864.1863.0480,773
Nov 8, 202461.0061.9860.3661.5260.4256,914
Nov 7, 202463.7162.9860.7661.2560.1664,836
Nov 6, 202464.4965.4662.8063.1362.00107,611
Nov 5, 202464.4464.2862.4064.0762.9352,502
Nov 4, 202465.3364.8863.8264.0362.8920,202
Nov 1, 202465.0465.3464.2865.0163.8524,618
Oct 31, 202465.3965.7664.1464.2763.1297,534
Oct 30, 202466.2466.6865.0265.8164.6470,882
Oct 29, 202468.5669.8867.8468.3667.1460,257
Oct 28, 202468.1068.5467.2668.4667.2451,722
Oct 25, 202466.6968.3066.6467.5766.3741,456
Oct 24, 202466.5266.9666.1066.5265.3323,412
Oct 23, 202466.5567.0265.9066.7465.5511,789
Oct 22, 202467.7767.7665.6266.2965.1130,438
Oct 21, 202467.9468.4067.4667.8666.6522,904
Oct 18, 202467.3667.8066.8867.2566.0529,410
Oct 17, 202466.1568.1665.8267.7066.4951,061
Oct 16, 202466.2666.2665.0065.7364.5610,711
Oct 15, 202466.6567.3865.1265.4664.2924,510
Oct 14, 202466.2667.0265.7066.2765.0921,053
Oct 11, 202464.7665.9264.8265.7264.5530,699
Oct 10, 202465.9265.6264.3264.9163.7527,867
Oct 9, 202465.2465.9064.8865.5864.4119,820
Oct 8, 202465.2865.7864.5865.5764.4017,058
Oct 7, 202464.4065.5863.9865.3164.1518,397
Oct 4, 202464.9165.5064.3264.7663.6128,072
Oct 3, 202465.1665.6864.6064.7563.6025,250
Oct 2, 202465.5466.3664.7065.5064.33115,813
Oct 1, 202465.4466.3664.9865.1063.9432,085
Sep 30, 202464.5665.7864.4665.3264.1618,002
Sep 27, 202466.2666.3864.3864.9763.8182,209
Sep 26, 202465.7667.5866.3866.4665.2846,511
Sep 25, 202464.1765.9464.1065.4464.2739,779
Sep 24, 202466.1466.2864.0464.1262.9831,709
Sep 23, 202465.7966.2665.3065.6764.5018,614
Sep 20, 202465.6266.1265.1665.5964.4246,582
Sep 19, 202463.7065.6863.5064.8163.6593,105
Sep 18, 202462.7963.1862.2062.7961.6713,670
Sep 17, 202461.3962.9861.6062.9161.7934,424
Sep 16, 202461.7362.5060.4861.7360.6315,311
Sep 13, 202460.9362.1260.9062.1561.0413,542
Sep 12, 202460.9261.5860.4060.8859.7923,602
Sep 11, 202460.8061.5460.0860.2259.1513,877
Sep 10, 202460.5061.0260.1060.5559.479,630
Sep 9, 202459.1661.0059.5060.3559.2750,366
Sep 6, 202461.3061.4659.1859.5558.49120,650
Sep 5, 202461.9762.1061.0061.6060.507,333
Sep 4, 202463.0162.5861.7862.1561.0423,600
Sep 3, 202462.8564.0662.5263.0861.9620,612
Sep 2, 202463.3763.5662.8063.5262.3924,416
Aug 30, 202462.9464.0063.1063.2662.1328,762
Aug 29, 202462.9063.1662.6462.6361.5128,075
Aug 28, 202461.4262.5861.6462.4261.3146,222
Aug 27, 202461.8462.0061.0061.9060.8018,725
Aug 23, 202461.5662.2461.6261.8160.7124,717
Aug 22, 202461.5161.7661.4861.6060.5011,174
Aug 21, 202461.6461.6661.0061.2260.1394,358
Aug 20, 202461.2462.3061.3661.8560.7529,942
Aug 19, 202461.1761.4060.5260.9759.8816,048
Aug 16, 202461.5962.0060.5460.9859.8932,429
Aug 15, 202460.7160.7160.7160.7159.63-
Aug 14, 202459.8360.7059.6260.7159.6335,675
Aug 13, 202458.5959.8859.1859.4158.3529,671
Aug 12, 202459.0659.1658.7059.0858.035,660
Aug 9, 202458.2359.0058.1258.7557.7054,731
Aug 8, 202458.8358.5257.3658.0557.02103,931
Aug 7, 202457.4558.5857.1058.4057.3647,861
Aug 6, 202455.7356.9855.6856.1755.17330,203
Aug 5, 202456.6756.1252.8655.6854.6946,406
Aug 2, 202457.9758.4256.4256.5655.5568,773
Aug 1, 202463.2161.9456.0658.0857.04141,869
Jul 31, 202462.8963.9863.1463.7762.6320,970
Jul 30, 202462.0463.1661.6862.9461.8222,058
Jul 29, 202462.4462.7461.7662.2161.1014,123
Jul 26, 202461.7162.2661.5261.8460.749,180
Jul 25, 202461.8962.0260.3061.8660.7647,805
Jul 24, 202463.2064.6263.3063.6662.5368,189
Jul 23, 202462.8063.5462.4663.5362.4059,631
Jul 22, 202461.2662.9461.3462.8261.70234,256
Jul 19, 202461.3461.7660.7261.3760.2830,818
Jul 18, 202461.3561.8059.6261.2360.1487,779
Jul 17, 202462.9263.0861.5662.1961.0851,670
Jul 16, 202461.8162.8661.0462.5961.4751,944
Jul 15, 202462.3862.8261.4061.9460.8426,701
Jul 12, 202463.3763.6462.4662.8461.7257,083
Jul 11, 202461.9763.0861.4062.7961.6778,981
Jul 10, 202459.4562.2260.6262.0160.90105,743
Jul 9, 202457.9660.7459.1459.9158.84142,427
Jul 8, 202457.7758.6257.3258.1557.1124,272
Jul 5, 202458.8059.2057.9658.1457.1015,007
Jul 4, 202458.2059.1858.5459.0057.9515,986
Jul 3, 202458.0358.7457.7458.4057.3626,882
Jul 2, 202456.9857.8856.4657.5556.5225,727
Jul 1, 202457.8259.0256.3256.8255.81133,729
Jun 28, 202458.2958.4057.1257.9656.9321,160
Jun 27, 202457.8558.4658.0058.0557.029,174
Jun 26, 202457.7458.4057.6857.9956.9617,801
Jun 25, 202458.5358.7457.4857.7156.68202,754
Jun 24, 202458.0859.0057.4458.9157.8625,873
Jun 21, 202458.6658.6657.6057.9456.9118,543
Jun 20, 202458.0458.8857.3458.6657.6124,412
Jun 19, 202457.4458.3457.4458.0156.9825,199
Jun 18, 202457.2257.6856.7657.3356.3154,442
Jun 17, 202456.9657.5856.3656.4855.4756,849
Jun 14, 202456.8757.0655.4256.3555.3532,458
Jun 13, 202457.8257.9856.6056.7355.7226,067
Jun 12, 202456.9058.1056.9257.6556.6240,520
Jun 11, 202457.4958.5056.9657.4656.44622,911
Jun 10, 202458.0059.4256.8457.9356.90200,239
Jun 7, 202459.8060.0258.0858.7457.6923,789
Jun 6, 202458.7659.5458.9059.1158.0656,772
Jun 5, 202459.2059.2458.0658.4857.44107,433
Jun 4, 202459.7460.0858.7259.2658.2089,163
Jun 3, 202459.8960.3459.2259.9758.9051,039
May 31, 202459.2560.2058.6459.8658.7941,194
May 30, 202458.7559.3656.8859.0758.0232,074
May 29, 202459.2359.7058.4258.8257.77104,420
May 28, 202460.7160.9459.0259.4758.41149,339
May 24, 202459.3660.1258.7459.8358.7660,921
May 23, 202457.6659.7057.5059.5958.53142,816
May 22, 202457.2558.0657.1457.2556.2396,446
May 21, 202457.5857.8857.0257.4356.4132,062
May 20, 202456.8357.6456.7457.4656.4443,501
May 17, 202457.1757.4856.2256.6155.60391,840
May 16, 202456.9157.5056.6056.9555.93596,185
May 15, 202456.0157.1255.6856.8455.83179,100
May 14, 202455.8556.1655.0655.4354.4459,374
May 13, 202455.8056.4255.6055.8254.83149,347
May 10, 202455.6656.1655.2656.0155.01191,975
May 9, 202452.8355.0652.2054.5453.57175,900
May 8, 202452.8753.2652.4652.7651.82162,959
May 7, 202452.0452.8052.0052.5651.62161,102
May 3, 202450.6252.1250.7851.6050.6883,764
May 2, 202450.9751.7850.6051.3250.4142,058
May 1, 202451.2051.2051.2051.2050.29-
Apr 30, 202451.1651.6250.7051.2050.2959,384
Apr 29, 202451.2751.6250.9651.2450.3359,202
Apr 26, 202449.8051.4449.7551.3950.47116,327
Apr 25, 202450.5450.6648.9049.3348.45100,911

Related Tickers

OSR.HM OSRAM Licht AG
52.00
0.00%
 
ENR Energizer Holdings, Inc.
26.97
-0.63%
 
POWL Powell Industries, Inc.
186.60
+1.23%
 
PLUG Plug Power Inc.
0.8116
-4.36%