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

Hanover - Delayed Quote EUR

Prysmian SpA (AEU.HA)

43.49
+1.00
+(2.35%)
As of 8:01:25 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202543.4943.4943.4943.4943.49-
Apr 22, 2025 0.8 Dividend
Apr 22, 202543.9943.9942.4142.4942.49500
Apr 17, 202544.6744.9444.6744.9444.1410
Apr 16, 202545.0145.0144.5044.7843.9810
Apr 15, 202544.7745.6744.7745.6744.86-
Apr 14, 202544.4044.8944.4044.8944.09-
Apr 11, 202544.8444.8443.4943.4942.7220
Apr 10, 202547.4947.4944.2044.2043.4130
Apr 9, 202540.4140.9040.4140.6839.96100
Apr 8, 202542.6842.6842.0842.0841.3370
Apr 7, 202541.4141.4139.2640.8540.12269
Apr 4, 202547.4947.4943.2543.2542.48560
Apr 3, 202548.8148.8147.7747.7746.9250
Apr 2, 202550.8650.8649.9849.9849.09-
Apr 1, 202550.3650.9250.2050.9250.0120
Mar 31, 202552.6252.6249.9850.3849.481,012
Mar 28, 202553.8453.8453.0253.0252.08400
Mar 27, 202553.0454.2253.0454.2253.2510
Mar 26, 202557.5057.5053.1253.1252.171,388
Mar 25, 202557.5457.6856.8456.8455.832,000
Mar 24, 202558.0458.0457.0457.6256.591,735
Mar 21, 202558.2258.2257.9057.9056.87-
Mar 20, 202559.5659.9458.4458.4457.40200
Mar 19, 202559.8659.8659.8059.8058.74-
Mar 18, 202557.7059.5857.7059.5858.521,050
Mar 17, 202557.7857.7857.1657.1656.14-
Mar 14, 202555.8057.3855.8057.3856.36910
Mar 13, 202556.4056.4055.2255.2254.24-
Mar 12, 202553.8056.2653.8056.2655.26220
Mar 11, 202553.2054.0453.2053.2052.2575
Mar 10, 202555.1455.1452.5652.5651.62850
Mar 7, 202555.5255.5254.4654.4653.49210
Mar 6, 202557.5657.5656.1056.1055.10450
Mar 5, 202553.8856.7053.8856.2055.2020
Mar 4, 202555.0255.0253.2453.2452.29200
Mar 3, 202556.7456.7456.2456.2455.24-
Feb 28, 202557.3257.4856.7057.4856.46100
Feb 27, 202565.0265.0256.4857.6656.63148
Feb 26, 202564.3864.9464.3864.9463.7820
Feb 25, 202566.1866.1863.6063.6062.47-
Feb 24, 202569.6869.6865.5865.5864.41-
Feb 21, 202568.5668.7668.5668.7667.54-
Feb 20, 202568.7668.7668.1068.1866.97315
Feb 19, 202569.5869.5868.3268.3267.10-
Feb 18, 202569.4669.5269.4669.5268.28-
Feb 17, 202566.6868.9066.6868.9067.6750
Feb 14, 202567.6467.6466.9266.9265.73225
Feb 13, 202566.2267.6066.0267.6066.408
Feb 12, 202566.5267.4665.9465.9464.77100
Feb 11, 202564.4266.3864.4266.3865.20-
Feb 10, 202563.6464.5063.6464.5063.35-
Feb 7, 202563.6263.6263.4063.4062.27-
Feb 6, 202563.0063.6063.0063.6062.47250
Feb 5, 202563.8863.8862.5262.5261.41-
Feb 4, 202566.2866.2864.0464.0462.90-
Feb 3, 202565.6066.1465.6066.1464.9610
Jan 31, 202566.2867.5466.2867.5466.34210
Jan 30, 202565.7666.8465.7666.4865.3020
Jan 29, 202564.7465.5464.7465.5464.37155
Jan 28, 202565.9665.9663.5063.5062.37250
Jan 27, 202572.0272.0265.8265.9264.751,300
Jan 24, 202572.7272.7272.2672.2670.97-
Jan 23, 202571.4271.7671.4271.7670.48-
Jan 22, 202568.7271.1268.7270.7269.46290
Jan 21, 202570.1070.1068.4068.6267.40365
Jan 20, 202569.0269.5069.0269.5068.26-
Jan 17, 202566.7268.7866.7268.7867.56-
Jan 16, 202567.1467.1466.6666.6665.47-
Jan 15, 202564.0467.0064.0467.0065.81-
Jan 14, 202564.2864.2863.9863.9862.84-
Jan 13, 202565.9065.9063.9663.9662.82-
Jan 10, 202566.5666.5665.9665.9664.79-
Jan 9, 202564.2266.7864.2266.7865.5920
Jan 8, 202563.9063.9863.9063.9862.84-
Jan 7, 202563.8264.0063.8264.0062.86-
Jan 6, 202563.0064.0463.0063.7462.6115
Jan 3, 202562.8862.8862.7462.7461.62-
Jan 2, 202561.5262.9661.5262.9661.84-
Dec 30, 202461.7261.7261.7261.7260.62-
Dec 27, 202462.1062.1061.8661.8660.76-
Dec 23, 202460.8861.4660.8861.4660.37-
Dec 20, 202460.5261.0060.5261.0059.91-
Dec 19, 202461.0461.0460.7861.0259.93160
Dec 18, 202460.8861.9060.8861.9060.80-
Dec 17, 202462.2062.2061.1461.1460.052
Dec 16, 202461.5662.4061.5662.4061.295
Dec 13, 202461.7061.7061.6061.6060.50-
Dec 12, 202463.5263.5261.9461.9460.84-
Dec 11, 202461.9063.4461.9063.4462.31-
Dec 10, 202461.1662.4661.1662.4661.35-
Dec 9, 202464.3464.3462.0862.0860.97150
Dec 6, 202464.5064.5064.4064.5063.3520
Dec 5, 202464.8864.8864.2264.2263.085
Dec 4, 202464.3864.7464.3864.7463.59-
Dec 3, 202462.8464.5462.8464.5463.39-
Dec 2, 202461.7063.0461.7063.0461.92-
Nov 29, 202462.7262.7262.5462.5461.43-
Nov 28, 202462.5062.5862.5062.5861.47-
Nov 27, 202461.7862.1461.7862.1461.0312
Nov 26, 202462.7462.7461.9461.9460.84-
Nov 25, 202462.1862.9662.1862.9661.84-
Nov 22, 202461.2461.8861.2461.8860.78-
Nov 21, 202460.9261.2460.9261.2460.15-
Nov 20, 202460.5060.8660.5060.8659.78-
Nov 19, 202461.5661.5659.8459.8458.77-
Nov 18, 202460.7660.8860.7660.8859.80-
Nov 15, 202462.5062.5061.2261.2260.13-
Nov 14, 202462.2463.0862.2463.0861.96-
Nov 13, 202461.0262.0661.0262.0660.96-
Nov 12, 202464.5264.5260.8860.8859.80-
Nov 11, 202462.8664.1462.8664.1463.00-
Nov 8, 202460.0261.8460.0261.8460.74-
Nov 7, 202462.7062.7061.0661.0659.97-
Nov 6, 202464.2464.2463.0663.0661.94-
Nov 5, 202461.0264.1061.0264.1062.9650
Nov 4, 202464.2864.2863.7863.7862.64-
Nov 1, 202464.6264.6264.6264.6263.47-
Oct 31, 202465.1265.1264.3264.3263.18-
Oct 30, 202468.1068.1065.3665.3664.20-
Oct 29, 202468.3868.3867.8067.8066.59-
Oct 28, 202468.3668.7468.3668.7467.5215
Oct 25, 202466.9867.9466.9867.9466.7380
Oct 24, 202466.2666.7466.2666.7465.55-
Oct 23, 202466.3666.3666.1466.1464.96-
Oct 22, 202467.5067.5066.7066.7065.51-
Oct 21, 202467.6067.6067.4467.4466.24-
Oct 18, 202467.5867.7067.5867.7066.49-
Oct 17, 202466.1267.6066.1267.6066.40-
Oct 16, 202465.1466.0465.1466.0464.86-
Oct 15, 202466.4866.4865.4865.4864.31-
Oct 14, 202465.7266.6065.7266.6065.41-
Oct 11, 202464.5265.8064.5265.8064.63-
Oct 10, 202465.8265.8264.6464.6463.49-
Oct 9, 202465.1065.7265.1065.7264.55-
Oct 8, 202465.0665.1665.0665.1664.00-
Oct 7, 202464.8265.4264.8265.4264.26-
Oct 4, 202465.0665.0664.3464.3463.19-
Oct 3, 202465.3865.3864.8464.8463.69-
Oct 2, 202465.2065.5065.2065.5064.33-
Oct 1, 202465.3465.3465.1865.1864.02-
Sep 30, 202464.9465.3464.9465.2664.1010
Sep 27, 202466.6666.6665.2465.2464.0820
Sep 26, 202466.4266.6866.4266.6865.49-
Sep 25, 202463.8065.7863.8065.7864.61-
Sep 24, 202466.3066.3064.4464.4463.29-
Sep 23, 202465.6265.6865.6265.6864.51-
Sep 20, 202465.2865.3665.2865.3664.2020
Sep 19, 202463.6265.2263.6265.2264.06-
Sep 18, 202463.0463.0462.8262.8261.70-
Sep 17, 202461.9862.8261.9862.8261.70-
Sep 16, 202461.8861.8861.3461.4660.37155
Sep 13, 202461.3462.0061.3462.0060.90-
Sep 12, 202461.4061.4061.0861.0859.99-
Sep 11, 202460.8060.8060.3260.3259.25-
Sep 10, 202460.2860.7660.2860.7659.68-
Sep 9, 202459.6060.4659.6060.4659.38-
Sep 6, 202461.2061.2059.3259.3258.26-
Sep 5, 202461.5661.5661.4061.4060.31-
Sep 4, 202462.6662.6661.8061.8060.70-
Sep 3, 202463.3863.3863.2263.2262.09-
Sep 2, 202463.7863.7863.4263.4262.29-
Aug 30, 202463.0663.4863.0663.4862.35-
Aug 29, 202462.0462.8262.0462.8261.70-
Aug 28, 202461.9061.9061.9061.9060.80-
Aug 27, 202461.7861.7861.7061.7060.60-
Aug 26, 202461.5661.8461.5661.8460.74-
Aug 23, 202461.7261.8261.7261.8260.72-
Aug 22, 202461.4661.5661.4661.5660.46-
Aug 21, 202461.3261.3261.3261.3260.23-
Aug 20, 202460.9060.9060.9060.9059.82-
Aug 19, 202461.2861.2861.2861.2860.19-
Aug 16, 202461.4861.4861.4861.4860.39-
Aug 15, 202460.5462.8060.5462.8061.6880
Aug 14, 202459.8859.8859.8859.8858.81-
Aug 13, 202459.2859.2859.2859.2858.22-
Aug 12, 202459.1259.1259.1259.1258.07-
Aug 9, 202458.3658.3658.3658.3657.32-
Aug 8, 202458.6258.6257.8657.8656.83500
Aug 7, 202457.3457.3457.3457.3456.32-
Aug 6, 202456.0856.3856.0856.3855.3810
Aug 5, 202452.0052.0052.0052.0051.07-
Aug 2, 202457.8257.8256.9856.9855.97628
Aug 1, 202465.5265.5261.6661.7660.66120
Jul 31, 202463.8063.8063.8063.8062.66-
Jul 30, 202462.6862.6862.6862.6861.56-
Jul 29, 202462.3062.3062.2662.2661.153
Jul 26, 202462.1062.1062.1062.1060.99-
Jul 25, 202461.2861.2861.2861.2860.19-
Jul 24, 202462.9062.9062.9062.9061.78-
Jul 23, 202462.9662.9662.9662.9661.84-
Jul 22, 202461.5061.5061.5061.5060.41-
Jul 19, 202460.8460.8460.8460.8459.76-
Jul 18, 202461.9661.9661.9661.9660.86-
Jul 17, 202462.8862.8862.8862.8861.7620
Jul 16, 202461.1261.1261.1261.1260.03-
Jul 15, 202462.3262.3262.3262.3261.2144
Jul 12, 202463.4263.4263.4263.4262.29-
Jul 11, 202462.8262.8262.8262.8261.70-
Jul 10, 202459.6862.0659.6862.0660.9640
Jul 9, 202458.6858.6858.6858.6857.64-
Jul 8, 202457.9857.9857.9857.9856.95-
Jul 5, 202458.2858.2858.2858.2857.24-
Jul 4, 202459.1459.1459.1459.1458.09-
Jul 3, 202458.1058.1058.1058.1057.07-
Jul 2, 202456.5656.5656.5656.5655.55-
Jul 1, 202458.6658.6658.6658.6657.62-
Jun 28, 202458.5658.5658.5658.5657.52-
Jun 27, 202458.0058.0058.0058.0056.97-
Jun 26, 202458.3458.3458.3458.3457.30-
Jun 25, 202458.7658.7658.7658.7657.71-
Jun 24, 202457.6857.6857.6857.6856.65-
Jun 21, 202458.5858.5858.5858.5857.54-
Jun 20, 202457.9257.9257.9257.9256.89-
Jun 19, 202457.8457.8457.8457.8456.81-
Jun 18, 202456.8856.8856.8856.8855.87-
Jun 17, 202456.9656.9656.9656.9655.95-
Jun 14, 202456.9656.9656.9656.9655.95-
Jun 13, 202457.8457.8457.8457.8456.81-
Jun 12, 202456.8456.8456.8456.8455.83-
Jun 11, 202458.0458.0458.0458.0457.01-
Jun 10, 202458.8858.8858.8858.8857.83-
Jun 7, 202458.8258.8258.8258.8257.77-
Jun 6, 202458.9258.9258.9258.9257.87-
Jun 5, 202459.1259.1258.7258.7257.6712
Jun 4, 202460.1660.1660.1660.1659.09-
Jun 3, 202460.8260.8260.8260.8259.74-
May 31, 202459.4459.4459.4459.4458.38-
May 30, 202458.4258.4258.4258.4257.38-
May 29, 202459.4459.4459.4459.4458.38-
May 28, 202460.3060.3060.3060.3059.23-
May 27, 202460.0460.0460.0460.0458.97-
May 24, 202459.6059.6059.6059.6058.54-
May 23, 202457.7857.7857.7857.7856.75-
May 22, 202457.4457.4457.4457.4456.42-
May 21, 202457.5857.7057.5857.7056.67150
May 20, 202456.8656.8656.8656.8655.85-
May 17, 202457.7457.7457.7457.7456.71-
May 16, 202456.5457.0056.5457.0055.99135
May 15, 202456.1456.1456.1456.1455.14-
May 14, 202455.7055.7055.7055.7054.71-
May 13, 202456.1856.1856.1856.1855.18-
May 10, 202454.7054.7054.7054.7053.73-
May 9, 202452.6052.6052.6052.6051.66-
May 8, 202452.6252.6252.6252.6251.68-
May 7, 202452.1452.1452.1452.1451.21-
May 6, 202451.5451.5451.5451.5450.62-
May 3, 202451.3651.3651.3651.3650.45-
May 2, 202450.8450.8450.8450.8449.93-
Apr 30, 202451.0451.0451.0451.0450.13-
Apr 29, 202451.9851.9851.9851.9851.0520
Apr 26, 202449.7849.7849.7849.7848.89-
Apr 25, 202450.6050.6050.6050.6049.70-
Apr 24, 202450.3250.3250.3250.3249.42-
Apr 23, 202449.8249.9049.8249.9049.0110