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

Milan - Delayed Quote EUR

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

Compare
44.87
+0.16
+(0.36%)
As of 3:50:44 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202545.2045.5844.3744.8744.87429,379
Apr 16, 202545.3645.4244.3244.7144.712,135,727
Apr 15, 202545.4045.8444.8045.7345.731,037,374
Apr 14, 202544.7645.2444.1144.7544.751,554,099
Apr 11, 202544.0044.1242.2543.2743.271,481,073
Apr 10, 202548.0048.0943.7043.7043.702,948,122
Apr 9, 202540.0041.4639.9040.6540.651,633,956
Apr 8, 202542.4543.0340.9541.8241.822,331,420
Apr 7, 202538.8943.2138.5741.1241.124,682,630
Apr 4, 202546.8647.1241.8043.2143.213,998,411
Apr 3, 202549.2849.4547.4647.4647.463,230,263
Apr 2, 202550.3050.6449.3950.6450.641,754,134
Apr 1, 202550.6651.0450.0050.7050.701,448,648
Mar 31, 202551.6851.8249.8750.3650.362,280,430
Mar 28, 202553.9054.0452.6852.9052.901,916,396
Mar 27, 202552.8054.5652.7054.0654.061,822,189
Mar 26, 202557.4057.5252.8853.2453.243,211,663
Mar 25, 202557.5857.8856.4056.7656.761,437,010
Mar 24, 202558.2058.5656.9257.5057.501,009,089
Mar 21, 202557.5658.3657.1057.7657.762,530,763
Mar 20, 202559.6460.1257.7458.0058.001,675,937
Mar 19, 202558.8059.9658.2259.6459.641,442,726
Mar 18, 202557.7860.1657.1059.4859.482,399,993
Mar 17, 202556.6857.4855.7457.4057.401,047,244
Mar 14, 202556.0057.3455.3656.8456.841,282,001
Mar 13, 202555.5055.9254.8055.4255.421,133,431
Mar 12, 202554.1456.6853.9056.3056.302,066,693
Mar 11, 202554.6254.9052.7253.2053.201,833,863
Mar 10, 202554.5454.6052.4252.7052.701,927,405
Mar 7, 202555.3656.0254.1654.2454.241,227,537
Mar 6, 202555.3656.8855.1456.0256.021,610,756
Mar 5, 202555.1857.2454.9655.9655.962,589,996
Mar 4, 202555.0456.2253.1053.3253.321,997,265
Mar 3, 202556.4857.4455.5456.1856.181,923,303
Feb 28, 202554.6657.6053.6257.0457.043,783,361
Feb 27, 202561.8062.3257.1257.1257.125,093,194
Feb 26, 202565.1665.6064.1665.0465.041,175,787
Feb 25, 202564.8265.4663.2263.5663.561,827,746
Feb 24, 202567.0467.7065.4265.6065.601,701,196
Feb 21, 202568.7469.6468.3668.7068.70751,264
Feb 20, 202569.2069.7467.9267.9267.92937,608
Feb 19, 202570.7070.9467.9868.7068.701,099,478
Feb 18, 202569.0469.8068.7069.2669.26737,402
Feb 17, 202566.9069.0666.9068.9868.98838,104
Feb 14, 202567.6067.7666.8866.8866.88718,272
Feb 13, 202565.7468.0265.6867.4067.401,211,318
Feb 12, 202566.9068.7665.7465.7465.741,227,536
Feb 11, 202564.6466.7064.3666.4066.401,461,131
Feb 10, 202563.5064.6463.4864.3064.30925,391
Feb 7, 202564.1864.4463.1863.3863.38815,673
Feb 6, 202563.0863.8062.1863.5663.56999,582
Feb 5, 202563.6463.8462.4662.7862.781,453,164
Feb 4, 202565.9266.1263.9464.0864.081,431,155
Feb 3, 202564.8866.2664.8265.9665.96982,990
Jan 31, 202566.6668.3866.6667.3467.341,062,647
Jan 30, 202566.1868.0665.9866.4666.461,154,930
Jan 29, 202565.9066.0864.6465.4465.441,211,945
Jan 28, 202566.2266.2463.4663.6263.621,866,563
Jan 27, 202568.0068.3265.0265.7065.702,520,848
Jan 24, 202572.0072.7671.7472.0072.00751,773
Jan 23, 202570.9271.8870.6671.7871.78858,844
Jan 22, 202569.2071.6069.0470.8470.841,482,770
Jan 21, 202569.0469.2467.9268.5068.50689,236
Jan 20, 202568.4669.6068.3269.1669.16620,156
Jan 17, 202567.5068.8467.4268.6268.62957,757
Jan 16, 202567.2067.3666.3066.8666.86707,261
Jan 15, 202564.4667.1864.4666.7866.781,105,526
Jan 14, 202564.1264.6663.5663.9663.96722,176
Jan 13, 202565.6065.8263.5063.8663.86990,095
Jan 10, 202566.1266.6865.5065.8865.881,019,773
Jan 9, 202563.9667.3663.8466.4066.401,364,305
Jan 8, 202564.2664.9863.5463.9663.96802,405
Jan 7, 202564.1064.6263.3864.1064.10732,165
Jan 6, 202563.0064.1462.7064.0664.06561,668
Jan 3, 202562.8463.3662.6062.8862.88451,277
Jan 2, 202562.5863.1061.9063.0663.06661,312
Dec 30, 202461.6061.9461.2861.6661.66377,475
Dec 27, 202461.4062.1261.1062.1262.12471,015
Dec 23, 202460.8662.2060.8661.5461.54756,784
Dec 20, 202460.0061.1660.0061.0861.082,434,763
Dec 19, 202460.7261.2260.3061.1061.10844,284
Dec 18, 202461.0062.1860.6861.8461.84732,923
Dec 17, 202462.0062.3661.0861.0861.08878,327
Dec 16, 202461.4462.5461.4462.4062.40708,798
Dec 13, 202461.7862.2861.5661.6861.68688,345
Dec 12, 202462.1263.5261.8061.8061.80932,801
Dec 11, 202462.1463.6062.1463.4063.40679,932
Dec 10, 202461.4462.7861.4062.2262.22721,001
Dec 9, 202464.9865.1061.8061.8061.80881,325
Dec 6, 202464.4064.7664.0464.5064.50711,897
Dec 5, 202464.9265.1463.7864.4064.40939,258
Dec 4, 202464.3065.4464.3064.9664.96727,674
Dec 3, 202463.4864.6463.3064.3664.36817,032
Dec 2, 202462.0263.3662.0263.0463.04544,078
Nov 29, 202463.2263.2861.9662.4262.42590,121
Nov 28, 202462.3662.9062.1262.5662.56510,509
Nov 27, 202461.6862.6061.5262.1662.16543,975
Nov 26, 202462.0262.6261.5261.8061.80614,076
Nov 25, 202462.3663.1062.2262.8262.822,737,741
Nov 22, 202462.0062.1861.1861.9261.92772,715
Nov 21, 202460.2061.5259.6261.2261.22703,741
Nov 20, 202460.8261.4860.5660.5660.56710,414
Nov 19, 202461.3661.5459.1059.9459.941,255,497
Nov 18, 202460.7661.2660.5461.2661.26835,558
Nov 15, 202462.3463.1460.9260.9260.92911,570
Nov 14, 202462.5063.3661.8463.0063.001,047,754
Nov 13, 202460.4662.2860.4062.2662.261,079,785
Nov 12, 202463.8463.8460.7060.7060.701,133,637
Nov 11, 202462.7064.5062.7064.2264.22876,711
Nov 8, 202460.9262.1660.3862.1662.161,441,391
Nov 7, 202462.5062.9860.7660.8260.821,644,114
Nov 6, 202464.5065.4462.7463.2063.201,022,820
Nov 5, 202462.6064.3662.2264.0864.08665,277
Nov 4, 202464.5864.9063.8063.8663.86600,458
Nov 1, 202464.9465.4064.2064.6064.60548,317
Oct 31, 202464.6865.8464.1464.8264.82978,230
Oct 30, 202466.3066.6865.0265.3665.361,461,843
Oct 29, 202469.2069.9067.7867.7867.78895,485
Oct 28, 202468.0068.5667.2468.5668.56607,518
Oct 25, 202466.6668.2066.6468.0068.00612,488
Oct 24, 202466.0867.0066.0066.9466.94533,579
Oct 23, 202466.4667.0865.6666.1266.12556,467
Oct 22, 202467.5667.6865.6266.5266.52544,675
Oct 21, 202467.9668.4267.4267.5267.52582,989
Oct 18, 202467.4067.9266.8667.9267.92765,279
Oct 17, 202465.9268.1665.6667.7067.70822,635
Oct 16, 202465.0066.2865.0066.2466.24686,378
Oct 15, 202466.9667.4065.1665.5065.50697,691
Oct 14, 202466.0667.0665.6866.4066.40518,112
Oct 11, 202464.9065.9664.7865.7465.74438,809
Oct 10, 202465.5665.6064.3264.7064.70658,416
Oct 9, 202464.9065.9064.8865.9065.90422,673
Oct 8, 202465.4065.7864.5865.0865.08534,773
Oct 7, 202464.4265.5864.0065.4065.40587,772
Oct 4, 202464.8465.5264.3064.4064.40691,829
Oct 3, 202465.2665.7464.6064.9864.98470,506
Oct 2, 202464.9266.4064.7065.5065.50631,123
Oct 1, 202465.6866.3464.9465.1665.16723,747
Sep 30, 202464.5665.8064.4065.2065.20687,484
Sep 27, 202466.2266.3864.3664.8464.841,015,922
Sep 26, 202466.6667.5866.3866.5466.54838,937
Sep 25, 202464.1265.9464.0865.8265.82550,716
Sep 24, 202466.2066.3464.0464.4664.46761,250
Sep 23, 202465.9266.2665.3065.8865.88508,852
Sep 20, 202465.5466.1065.1465.6865.682,352,451
Sep 19, 202463.7465.6863.5065.6865.68863,598
Sep 18, 202462.8263.1862.2063.1863.18581,929
Sep 17, 202461.6262.9861.5862.8462.84680,121
Sep 16, 202461.7662.2061.2261.5261.52321,162
Sep 13, 202461.1062.1860.8461.9461.94465,580
Sep 12, 202461.5061.5860.3661.0261.02639,504
Sep 11, 202460.8861.5460.0460.5860.58713,732
Sep 10, 202460.4661.0460.0460.5860.58445,824
Sep 9, 202459.7661.0259.4460.4660.46765,931
Sep 6, 202461.2261.4659.1759.2059.20852,966
Sep 5, 202461.6662.2061.0461.6061.60571,587
Sep 4, 202462.1062.7061.7662.0062.00670,101
Sep 3, 202463.6264.1062.4663.3063.30613,924
Sep 2, 202463.0463.5662.5063.3863.38306,413
Aug 30, 202463.4064.0463.1263.4063.401,391,011
Aug 29, 202462.0063.1661.8463.1663.16417,125
Aug 28, 202461.8262.6261.6662.4462.44459,600
Aug 27, 202461.7261.9461.0861.7261.72426,478
Aug 26, 202461.6262.1661.1661.7261.72354,241
Aug 23, 202461.8862.2461.6461.8061.80478,734
Aug 22, 202461.5661.8261.4861.8261.82451,031
Aug 21, 202461.2461.7061.0061.5661.56354,849
Aug 20, 202461.5462.2861.3261.3661.36389,870
Aug 19, 202460.5261.4460.5061.3061.30376,732
Aug 16, 202461.8062.0260.5261.2261.221,067,655
Aug 14, 202460.0860.7659.6460.6460.64724,035
Aug 13, 202459.4059.8659.1459.8259.82510,483
Aug 12, 202459.0259.1458.7059.0659.06565,042
Aug 9, 202458.2459.0658.1258.7258.72473,792
Aug 8, 202458.0258.5257.3858.3058.30685,745
Aug 7, 202457.4058.7456.7058.7458.741,221,573
Aug 6, 202456.7056.9255.6856.6056.601,070,499
Aug 5, 202454.1456.1252.4455.8455.841,272,301
Aug 2, 202457.9258.4456.4256.8256.821,129,385
Aug 1, 202461.5061.9057.6858.1058.101,674,130
Jul 31, 202464.0064.0063.0063.5463.54689,954
Jul 30, 202462.2063.1861.6663.1063.10567,752
Jul 29, 202462.0862.7461.7662.2662.26374,117
Jul 26, 202461.6062.2861.5061.9061.90910,958
Jul 25, 202461.9662.0260.2861.5061.501,261,969
Jul 24, 202463.5664.6663.2863.4663.461,057,195
Jul 23, 202462.8463.5462.4663.3863.38656,171
Jul 22, 202461.2862.9661.2862.6062.60906,113
Jul 19, 202461.2461.7660.6861.0661.06831,401
Jul 18, 202461.3861.8259.6060.7060.701,435,990
Jul 17, 202462.9463.0461.5461.7061.70621,848
Jul 16, 202461.7662.8661.0862.7662.76940,613
Jul 15, 202462.3862.8061.4061.4661.46816,441
Jul 12, 202463.2663.6262.4262.6262.62961,420
Jul 11, 202462.2063.0861.4063.0863.081,127,505
Jul 10, 202460.9062.2260.7062.0662.061,354,832
Jul 9, 202460.0860.7459.1660.0060.001,471,365
Jul 8, 202457.8458.6657.4857.7257.72503,199
Jul 5, 202458.8059.2257.9458.2458.24392,829
Jul 4, 202458.9259.1858.5258.6658.66364,467
Jul 3, 202458.0858.7457.7858.7458.74638,071
Jul 2, 202456.8657.8856.4857.8857.88966,910
Jul 1, 202458.4059.0656.3456.7056.701,173,403
Jun 28, 202458.2658.3857.1657.8257.821,015,654
Jun 27, 202458.0858.5258.0058.2058.20618,096
Jun 26, 202458.1658.4057.6858.0058.00818,389
Jun 25, 202458.5058.7857.5058.0058.00784,912
Jun 24, 202457.6859.0057.4258.8858.88673,909
Jun 21, 202458.1858.7057.6057.6457.642,876,231
Jun 20, 202457.5858.8057.4458.6258.62915,002
Jun 19, 202457.4858.3657.4257.7457.74646,909
Jun 18, 202457.2057.7256.7857.4857.48762,670
Jun 17, 202456.9857.6256.3256.6456.64715,855
Jun 14, 202456.8857.0855.4256.6456.64890,932
Jun 13, 202457.8058.0856.6056.7456.74891,922
Jun 12, 202457.1658.1056.9457.9857.981,097,536
Jun 11, 202458.0058.5456.9656.9656.961,448,182
Jun 10, 202458.0459.4656.8457.8857.881,664,715
Jun 7, 202460.2460.2458.0858.5258.52682,815
Jun 6, 202459.1859.5258.8659.0459.04545,598
Jun 5, 202458.9059.1258.1258.6258.62833,144
Jun 4, 202459.9860.0058.7458.8858.88705,769
Jun 3, 202459.9660.3259.2060.0860.08708,469
May 31, 202459.1860.2058.6660.0260.022,224,132
May 30, 202457.6459.4657.4859.3259.32846,322
May 29, 202459.1459.7258.4258.7658.76848,176
May 28, 202460.8260.8259.0459.7059.701,040,628
May 27, 202459.8261.0659.6860.9460.94635,109
May 24, 202459.2460.1458.7259.8259.82900,788
May 23, 202457.7259.7057.4659.7059.701,013,373
May 22, 202457.7458.0257.1457.7857.78991,163
May 21, 202457.8257.8857.0257.6257.62696,668
May 20, 202456.7457.6456.7457.6457.64606,238
May 17, 202457.2057.2456.2456.6456.64733,967
May 16, 202456.9257.4856.5857.4857.48879,582
May 15, 202455.6257.1055.6256.6456.64802,919
May 14, 202455.5256.2055.0855.8255.82816,749
May 13, 202455.7856.4055.6055.9455.94808,980
May 10, 202455.6856.1655.3256.0056.001,424,194
May 9, 202452.8455.0452.1654.8254.821,396,042
May 8, 202452.7253.2452.4452.8452.84791,810
May 7, 202452.3852.8652.0052.8652.86956,726
May 6, 202451.7452.1651.4852.0452.04490,869
May 3, 202451.6452.1250.7651.5051.50784,552
May 2, 202451.2251.8050.6051.0651.06954,676
Apr 30, 202451.1651.6050.6851.1851.181,001,683
Apr 29, 202451.2851.6450.9651.1651.16558,020
Apr 26, 202449.7951.4449.7451.1851.18682,919
Apr 25, 202450.6650.6648.9049.4449.441,044,368
Apr 24, 202450.1250.8249.9150.8250.82997,769
Apr 23, 202449.9050.0849.5249.9749.97677,623
Apr 22, 2024 0.70 Dividend
Apr 22, 202450.3450.3849.3949.5849.58816,795
Apr 19, 202449.7950.9449.3050.4049.701,147,943
Apr 18, 202449.0050.3648.7350.2249.521,293,943
Apr 17, 202449.4350.1848.6848.6848.00968,976

Related Tickers

NEX.PA Nexans S.A.
86.50
-2.76%
 
NKT.CO NKT A/S
506.00
-0.10%
 
DNR.MI Industrie De Nora S.p.A.
5.98
-2.92%
 
ABBN.SW ABB Ltd
41.75
+0.36%
 
LR.PA Legrand SA
93.88
-0.04%
 
ABB.ST ABB Ltd
498.60
+0.20%
 
CMB.MI Cembre S.p.A.
47.85
+0.95%
 
NXS.F Nexans S.A.
87.45
-1.96%
 
EXENS.PA EXOSENS
33.45
-1.76%
 
ABBNY ABB Ltd
51.01
+1.29%