Milan - Delayed Quote EUR

Prysmian S.p.A. (PRY.MI)

65.74

+1.78

+(2.78%)

As of 1:29:55 PM GMT+1. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 15, 2025	64.46	65.92	64.46	65.74	65.74	349,549
Jan 14, 2025	64.12	64.66	63.56	63.96	63.96	722,176
Jan 13, 2025	65.60	65.82	63.50	63.86	63.86	990,095
Jan 10, 2025	66.12	66.68	65.50	65.88	65.88	1,019,773
Jan 9, 2025	63.96	67.36	63.84	66.40	66.40	1,364,305
Jan 8, 2025	64.26	64.98	63.54	63.96	63.96	802,405
Jan 7, 2025	64.10	64.62	63.38	64.10	64.10	732,165
Jan 6, 2025	63.00	64.14	62.70	64.06	64.06	561,668
Jan 3, 2025	62.84	63.36	62.60	62.88	62.88	451,277
Jan 2, 2025	62.58	63.10	61.90	63.06	63.06	661,312
Dec 30, 2024	61.60	61.94	61.28	61.66	61.66	377,475
Dec 27, 2024	61.40	62.12	61.10	62.12	62.12	471,015
Dec 23, 2024	60.86	62.20	60.86	61.54	61.54	756,784
Dec 20, 2024	60.00	61.16	60.00	61.08	61.08	2,434,763
Dec 19, 2024	60.72	61.22	60.30	61.10	61.10	844,284
Dec 18, 2024	61.00	62.18	60.68	61.84	61.84	732,923
Dec 17, 2024	62.00	62.36	61.08	61.08	61.08	878,327
Dec 16, 2024	61.44	62.54	61.44	62.40	62.40	708,798
Dec 13, 2024	61.78	62.28	61.56	61.68	61.68	688,345
Dec 12, 2024	62.12	63.52	61.80	61.80	61.80	932,801
Dec 11, 2024	62.14	63.60	62.14	63.40	63.40	679,932
Dec 10, 2024	61.44	62.78	61.40	62.22	62.22	721,001
Dec 9, 2024	64.98	65.10	61.80	61.80	61.80	881,325
Dec 6, 2024	64.40	64.76	64.04	64.50	64.50	711,897
Dec 5, 2024	64.92	65.14	63.78	64.40	64.40	939,258
Dec 4, 2024	64.30	65.44	64.30	64.96	64.96	727,674
Dec 3, 2024	63.48	64.64	63.30	64.36	64.36	817,032
Dec 2, 2024	62.02	63.36	62.02	63.04	63.04	544,078
Nov 29, 2024	63.22	63.28	61.96	62.42	62.42	590,121
Nov 28, 2024	62.36	62.90	62.12	62.56	62.56	510,509
Nov 27, 2024	61.68	62.60	61.52	62.16	62.16	543,975
Nov 26, 2024	62.02	62.62	61.52	61.80	61.80	614,076
Nov 25, 2024	62.36	63.10	62.22	62.82	62.82	2,737,741
Nov 22, 2024	62.00	62.18	61.18	61.92	61.92	772,715
Nov 21, 2024	60.20	61.52	59.62	61.22	61.22	703,741
Nov 20, 2024	60.82	61.48	60.56	60.56	60.56	710,414
Nov 19, 2024	61.36	61.54	59.10	59.94	59.94	1,255,497
Nov 18, 2024	60.76	61.26	60.54	61.26	61.26	835,558
Nov 15, 2024	62.34	63.14	60.92	60.92	60.92	911,570
Nov 14, 2024	62.50	63.36	61.84	63.00	63.00	1,047,754
Nov 13, 2024	60.46	62.28	60.40	62.26	62.26	1,079,785
Nov 12, 2024	63.84	63.84	60.70	60.70	60.70	1,133,637
Nov 11, 2024	62.70	64.50	62.70	64.22	64.22	876,711
Nov 8, 2024	60.92	62.16	60.38	62.16	62.16	1,441,391
Nov 7, 2024	62.50	62.98	60.76	60.82	60.82	1,644,114
Nov 6, 2024	64.50	65.44	62.74	63.20	63.20	1,022,820
Nov 5, 2024	62.60	64.36	62.22	64.08	64.08	665,277
Nov 4, 2024	64.58	64.90	63.80	63.86	63.86	600,458
Nov 1, 2024	64.94	65.40	64.20	64.60	64.60	548,317
Oct 31, 2024	64.68	65.84	64.14	64.82	64.82	978,230
Oct 30, 2024	66.30	66.68	65.02	65.36	65.36	1,461,843
Oct 29, 2024	69.20	69.90	67.78	67.78	67.78	895,485
Oct 28, 2024	68.00	68.56	67.24	68.56	68.56	607,518
Oct 25, 2024	66.66	68.20	66.64	68.00	68.00	612,488
Oct 24, 2024	66.08	67.00	66.00	66.94	66.94	533,579
Oct 23, 2024	66.46	67.08	65.66	66.12	66.12	556,467
Oct 22, 2024	67.56	67.68	65.62	66.52	66.52	544,675
Oct 21, 2024	67.96	68.42	67.42	67.52	67.52	582,989
Oct 18, 2024	67.40	67.92	66.86	67.92	67.92	765,279
Oct 17, 2024	65.92	68.16	65.66	67.70	67.70	822,635
Oct 16, 2024	65.00	66.28	65.00	66.24	66.24	686,378
Oct 15, 2024	66.96	67.40	65.16	65.50	65.50	697,691
Oct 14, 2024	66.06	67.06	65.68	66.40	66.40	518,112
Oct 11, 2024	64.90	65.96	64.78	65.74	65.74	438,809
Oct 10, 2024	65.56	65.60	64.32	64.70	64.70	658,416
Oct 9, 2024	64.90	65.90	64.88	65.90	65.90	422,673
Oct 8, 2024	65.40	65.78	64.58	65.08	65.08	534,773
Oct 7, 2024	64.42	65.58	64.00	65.40	65.40	587,772
Oct 4, 2024	64.84	65.52	64.30	64.40	64.40	691,829
Oct 3, 2024	65.26	65.74	64.60	64.98	64.98	470,506
Oct 2, 2024	64.92	66.40	64.70	65.50	65.50	631,123
Oct 1, 2024	65.68	66.34	64.94	65.16	65.16	723,747
Sep 30, 2024	64.56	65.80	64.40	65.20	65.20	687,484
Sep 27, 2024	66.22	66.38	64.36	64.84	64.84	1,015,922
Sep 26, 2024	66.66	67.58	66.38	66.54	66.54	838,937
Sep 25, 2024	64.12	65.94	64.08	65.82	65.82	550,716
Sep 24, 2024	66.20	66.34	64.04	64.46	64.46	761,250
Sep 23, 2024	65.92	66.26	65.30	65.88	65.88	508,852
Sep 20, 2024	65.54	66.10	65.14	65.68	65.68	2,352,451
Sep 19, 2024	63.74	65.68	63.50	65.68	65.68	863,598
Sep 18, 2024	62.82	63.18	62.20	63.18	63.18	581,929
Sep 17, 2024	61.62	62.98	61.58	62.84	62.84	680,121
Sep 16, 2024	61.76	62.20	61.22	61.52	61.52	321,162
Sep 13, 2024	61.10	62.18	60.84	61.94	61.94	465,580
Sep 12, 2024	61.50	61.58	60.36	61.02	61.02	639,504
Sep 11, 2024	60.88	61.54	60.04	60.58	60.58	713,732
Sep 10, 2024	60.46	61.04	60.04	60.58	60.58	445,824
Sep 9, 2024	59.76	61.02	59.44	60.46	60.46	765,931
Sep 6, 2024	61.22	61.46	59.17	59.20	59.20	852,966
Sep 5, 2024	61.66	62.20	61.04	61.60	61.60	571,587
Sep 4, 2024	62.10	62.70	61.76	62.00	62.00	670,101
Sep 3, 2024	63.62	64.10	62.46	63.30	63.30	613,924
Sep 2, 2024	63.04	63.56	62.50	63.38	63.38	306,413
Aug 30, 2024	63.40	64.04	63.12	63.40	63.40	1,391,011
Aug 29, 2024	62.00	63.16	61.84	63.16	63.16	417,125
Aug 28, 2024	61.82	62.62	61.66	62.44	62.44	459,600
Aug 27, 2024	61.72	61.94	61.08	61.72	61.72	426,478
Aug 26, 2024	61.62	62.16	61.16	61.72	61.72	354,241
Aug 23, 2024	61.88	62.24	61.64	61.80	61.80	478,734
Aug 22, 2024	61.56	61.82	61.48	61.82	61.82	451,031
Aug 21, 2024	61.24	61.70	61.00	61.56	61.56	354,849
Aug 20, 2024	61.54	62.28	61.32	61.36	61.36	389,870
Aug 19, 2024	60.52	61.44	60.50	61.30	61.30	376,732
Aug 16, 2024	61.80	62.02	60.52	61.22	61.22	1,067,655
Aug 14, 2024	60.08	60.76	59.64	60.64	60.64	724,035
Aug 13, 2024	59.40	59.86	59.14	59.82	59.82	510,483
Aug 12, 2024	59.02	59.14	58.70	59.06	59.06	565,042
Aug 9, 2024	58.24	59.06	58.12	58.72	58.72	473,792
Aug 8, 2024	58.02	58.52	57.38	58.30	58.30	685,745
Aug 7, 2024	57.40	58.74	56.70	58.74	58.74	1,221,573
Aug 6, 2024	56.70	56.92	55.68	56.60	56.60	1,070,499
Aug 5, 2024	54.14	56.12	52.44	55.84	55.84	1,272,301
Aug 2, 2024	57.92	58.44	56.42	56.82	56.82	1,129,385
Aug 1, 2024	61.50	61.90	57.68	58.10	58.10	1,674,130
Jul 31, 2024	64.00	64.00	63.00	63.54	63.54	689,954
Jul 30, 2024	62.20	63.18	61.66	63.10	63.10	567,752
Jul 29, 2024	62.08	62.74	61.76	62.26	62.26	374,117
Jul 26, 2024	61.60	62.28	61.50	61.90	61.90	910,958
Jul 25, 2024	61.96	62.02	60.28	61.50	61.50	1,261,969
Jul 24, 2024	63.56	64.66	63.28	63.46	63.46	1,057,195
Jul 23, 2024	62.84	63.54	62.46	63.38	63.38	656,171
Jul 22, 2024	61.28	62.96	61.28	62.60	62.60	906,113
Jul 19, 2024	61.24	61.76	60.68	61.06	61.06	831,401
Jul 18, 2024	61.38	61.82	59.60	60.70	60.70	1,435,990
Jul 17, 2024	62.94	63.04	61.54	61.70	61.70	621,848
Jul 16, 2024	61.76	62.86	61.08	62.76	62.76	940,613
Jul 15, 2024	62.38	62.80	61.40	61.46	61.46	816,441
Jul 12, 2024	63.26	63.62	62.42	62.62	62.62	961,420
Jul 11, 2024	62.20	63.08	61.40	63.08	63.08	1,127,505
Jul 10, 2024	60.90	62.22	60.70	62.06	62.06	1,354,832
Jul 9, 2024	60.08	60.74	59.16	60.00	60.00	1,471,365
Jul 8, 2024	57.84	58.66	57.48	57.72	57.72	503,199
Jul 5, 2024	58.80	59.22	57.94	58.24	58.24	392,829
Jul 4, 2024	58.92	59.18	58.52	58.66	58.66	364,467
Jul 3, 2024	58.08	58.74	57.78	58.74	58.74	638,071
Jul 2, 2024	56.86	57.88	56.48	57.88	57.88	966,910
Jul 1, 2024	58.40	59.06	56.34	56.70	56.70	1,173,403
Jun 28, 2024	58.26	58.38	57.16	57.82	57.82	1,015,654
Jun 27, 2024	58.08	58.52	58.00	58.20	58.20	618,096
Jun 26, 2024	58.16	58.40	57.68	58.00	58.00	818,389
Jun 25, 2024	58.50	58.78	57.50	58.00	58.00	784,912
Jun 24, 2024	57.68	59.00	57.42	58.88	58.88	673,909
Jun 21, 2024	58.18	58.70	57.60	57.64	57.64	2,876,231
Jun 20, 2024	57.58	58.80	57.44	58.62	58.62	915,002
Jun 19, 2024	57.48	58.36	57.42	57.74	57.74	646,909
Jun 18, 2024	57.20	57.72	56.78	57.48	57.48	762,670
Jun 17, 2024	56.98	57.62	56.32	56.64	56.64	715,855
Jun 14, 2024	56.88	57.08	55.42	56.64	56.64	890,932
Jun 13, 2024	57.80	58.08	56.60	56.74	56.74	891,922
Jun 12, 2024	57.16	58.10	56.94	57.98	57.98	1,097,536
Jun 11, 2024	58.00	58.54	56.96	56.96	56.96	1,448,182
Jun 10, 2024	58.04	59.46	56.84	57.88	57.88	1,664,715
Jun 7, 2024	60.24	60.24	58.08	58.52	58.52	682,815
Jun 6, 2024	59.18	59.52	58.86	59.04	59.04	545,598
Jun 5, 2024	58.90	59.12	58.12	58.62	58.62	833,144
Jun 4, 2024	59.98	60.00	58.74	58.88	58.88	705,769
Jun 3, 2024	59.96	60.32	59.20	60.08	60.08	708,469
May 31, 2024	59.18	60.20	58.66	60.02	60.02	2,224,132
May 30, 2024	57.64	59.46	57.48	59.32	59.32	846,322
May 29, 2024	59.14	59.72	58.42	58.76	58.76	848,176
May 28, 2024	60.82	60.82	59.04	59.70	59.70	1,040,628
May 27, 2024	59.82	61.06	59.68	60.94	60.94	635,109
May 24, 2024	59.24	60.14	58.72	59.82	59.82	900,788
May 23, 2024	57.72	59.70	57.46	59.70	59.70	1,013,373
May 22, 2024	57.74	58.02	57.14	57.78	57.78	991,163
May 21, 2024	57.82	57.88	57.02	57.62	57.62	696,668
May 20, 2024	56.74	57.64	56.74	57.64	57.64	606,238
May 17, 2024	57.20	57.24	56.24	56.64	56.64	733,967
May 16, 2024	56.92	57.48	56.58	57.48	57.48	879,582
May 15, 2024	55.62	57.10	55.62	56.64	56.64	802,919
May 14, 2024	55.52	56.20	55.08	55.82	55.82	816,749
May 13, 2024	55.78	56.40	55.60	55.94	55.94	808,980
May 10, 2024	55.68	56.16	55.32	56.00	56.00	1,424,194
May 9, 2024	52.84	55.04	52.16	54.82	54.82	1,396,042
May 8, 2024	52.72	53.24	52.44	52.84	52.84	791,810
May 7, 2024	52.38	52.86	52.00	52.86	52.86	956,726
May 6, 2024	51.74	52.16	51.48	52.04	52.04	490,869
May 3, 2024	51.64	52.12	50.76	51.50	51.50	784,552
May 2, 2024	51.22	51.80	50.60	51.06	51.06	954,676
Apr 30, 2024	51.16	51.60	50.68	51.18	51.18	1,001,683
Apr 29, 2024	51.28	51.64	50.96	51.16	51.16	558,020
Apr 26, 2024	49.79	51.44	49.74	51.18	51.18	682,919
Apr 25, 2024	50.66	50.66	48.90	49.44	49.44	1,044,368
Apr 24, 2024	50.12	50.82	49.91	50.82	50.82	997,769
Apr 23, 2024	49.90	50.08	49.52	49.97	49.97	677,623
Apr 22, 2024	0.70 Dividend
Apr 22, 2024	50.34	50.38	49.39	49.58	49.58	816,795
Apr 19, 2024	49.79	50.94	49.30	50.40	49.70	1,147,943
Apr 18, 2024	49.00	50.36	48.73	50.22	49.52	1,293,943
Apr 17, 2024	49.43	50.18	48.68	48.68	48.00	968,976
Apr 16, 2024	49.70	50.12	49.30	49.42	48.73	1,150,460
Apr 15, 2024	50.40	52.38	48.64	50.70	50.00	2,838,334
Apr 12, 2024	48.57	48.98	48.24	48.52	47.85	446,160
Apr 11, 2024	48.20	48.81	47.75	48.20	47.53	358,092
Apr 10, 2024	48.50	48.60	47.55	48.52	47.85	633,022
Apr 9, 2024	48.92	49.31	48.18	48.33	47.66	477,729
Apr 8, 2024	48.13	49.27	48.13	49.15	48.47	534,474
Apr 5, 2024	47.35	48.24	47.35	48.24	47.57	564,429
Apr 4, 2024	47.94	48.33	47.72	48.25	47.58	498,646
Apr 3, 2024	47.87	48.14	47.28	48.06	47.39	582,974
Apr 2, 2024	48.45	48.82	47.53	47.92	47.25	663,023
Mar 28, 2024	48.65	48.73	47.97	48.39	47.72	677,855
Mar 27, 2024	49.70	49.84	48.52	48.68	48.00	638,284
Mar 26, 2024	49.54	49.95	49.44	49.72	49.03	603,676
Mar 25, 2024	49.39	49.85	49.27	49.78	49.09	673,748
Mar 22, 2024	48.60	49.41	48.47	49.39	48.70	1,144,601
Mar 21, 2024	49.85	49.91	48.37	49.01	48.33	1,186,723
Mar 20, 2024	48.64	50.10	48.41	49.41	48.72	1,058,755
Mar 19, 2024	48.65	48.84	47.71	48.72	48.04	810,541
Mar 18, 2024	47.76	48.45	47.67	47.96	47.29	606,048
Mar 15, 2024	47.88	48.29	47.25	47.61	46.95	1,270,389
Mar 14, 2024	47.65	48.34	47.47	48.10	47.43	1,015,736
Mar 13, 2024	47.05	47.60	46.45	47.38	46.72	672,688
Mar 12, 2024	46.03	46.98	46.03	46.93	46.28	562,291
Mar 11, 2024	46.50	46.66	45.74	45.89	45.25	676,908
Mar 8, 2024	47.00	47.09	46.67	46.85	46.20	584,447
Mar 7, 2024	46.67	47.22	46.52	46.97	46.32	680,270
Mar 6, 2024	46.36	46.98	46.23	46.98	46.33	819,844
Mar 5, 2024	46.29	46.53	45.85	46.35	45.71	606,245
Mar 4, 2024	46.32	46.81	46.07	46.18	45.54	863,695
Mar 1, 2024	46.41	46.98	45.17	46.01	45.37	1,358,893
Feb 29, 2024	44.20	46.77	44.01	46.05	45.41	2,287,892
Feb 28, 2024	44.10	44.89	43.90	44.89	44.27	733,944
Feb 27, 2024	45.02	45.40	43.68	44.30	43.68	1,233,584
Feb 26, 2024	45.10	45.30	44.29	44.29	43.67	844,542
Feb 23, 2024	44.89	45.33	44.51	45.23	44.60	628,083
Feb 22, 2024	44.35	44.80	44.18	44.64	44.02	823,858
Feb 21, 2024	43.50	44.48	43.45	44.08	43.47	912,189
Feb 20, 2024	43.20	43.78	43.20	43.63	43.02	707,328
Feb 19, 2024	43.45	43.52	43.02	43.24	42.64	466,172
Feb 16, 2024	42.97	43.96	42.76	43.70	43.09	871,785
Feb 15, 2024	42.75	43.89	42.46	42.93	42.33	2,211,644
Feb 14, 2024	41.52	41.52	40.70	41.00	40.43	527,494
Feb 13, 2024	42.00	42.09	40.73	41.17	40.60	617,760
Feb 12, 2024	42.15	42.52	41.87	41.93	41.35	386,002
Feb 9, 2024	41.90	42.18	41.75	42.03	41.45	338,276
Feb 8, 2024	41.86	42.48	41.73	41.73	41.15	420,722
Feb 7, 2024	41.85	42.21	41.41	41.77	41.19	637,022
Feb 6, 2024	41.20	41.78	41.03	41.73	41.15	495,639
Feb 5, 2024	40.98	41.23	40.71	40.91	40.34	567,762
Feb 2, 2024	41.33	41.77	41.19	41.30	40.73	522,763
Feb 1, 2024	40.79	41.37	40.71	41.11	40.54	749,852
Jan 31, 2024	41.10	41.32	40.80	40.99	40.42	530,903
Jan 30, 2024	40.59	40.93	40.34	40.93	40.36	516,699
Jan 29, 2024	40.93	41.01	39.80	40.20	39.64	605,962
Jan 26, 2024	40.70	41.30	40.25	41.04	40.47	584,475
Jan 25, 2024	40.72	40.95	40.16	40.55	39.99	589,423
Jan 24, 2024	40.65	40.97	40.50	40.78	40.21	620,029
Jan 23, 2024	40.72	40.83	40.07	40.07	39.51	485,816
Jan 22, 2024	40.57	41.04	40.40	40.54	39.98	468,127
Jan 19, 2024	40.99	41.00	39.97	40.13	39.57	521,889
Jan 18, 2024	40.18	40.87	39.98	40.70	40.13	435,210
Jan 17, 2024	40.28	40.36	39.74	40.15	39.59	792,816
Jan 16, 2024	40.59	41.00	40.31	40.75	40.18	568,521
Jan 15, 2024	41.21	41.55	40.83	40.84	40.27	458,914

NEX.PA Nexans S.A.

94.15

+3.69%

NKT.CO NKT A/S

503.50

+1.96%

NXS.F Nexans S.A.

92.65

+1.26%

LR.PA Legrand SA

95.70

+0.23%

NXS0.F Nexans S.A.

44.00

-1.79%

NEXNY Nexans S.A.

46.82

-0.38%

ABBN.SW ABB Ltd

49.05

+0.20%

VAR1.DE Varta AG

1.4900

-2.36%

ABB.ST ABB Ltd

599.80

+0.33%

ABBNY ABB Ltd

53.63

+0.04%