Milan - Delayed Quote EUR

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

51.18 +1.74 (+3.52%)
At close: April 26 at 5:37 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
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
Jan 12, 2024 40.11 41.28 40.10 41.18 40.61 618,707
Jan 11, 2024 40.88 40.88 39.81 39.81 39.26 587,012
Jan 10, 2024 41.14 41.14 40.38 40.41 39.85 624,165
Jan 9, 2024 40.61 41.28 40.54 40.90 40.33 668,384
Jan 8, 2024 40.62 40.85 40.16 40.65 40.09 433,362
Jan 5, 2024 40.63 40.89 40.05 40.74 40.17 590,346
Jan 4, 2024 40.15 40.65 39.96 40.31 39.75 600,758
Jan 3, 2024 41.60 41.73 40.20 40.40 39.84 795,372
Jan 2, 2024 41.33 42.04 41.18 41.66 41.08 750,994
Dec 29, 2023 41.02 41.55 40.94 41.17 40.60 269,830
Dec 28, 2023 41.28 41.45 41.10 41.13 40.56 315,247
Dec 27, 2023 40.93 41.42 40.81 41.24 40.67 464,207
Dec 22, 2023 40.61 40.99 40.47 40.91 40.34 389,288
Dec 21, 2023 40.25 40.83 39.33 40.69 40.12 517,921
Dec 20, 2023 40.68 40.95 40.40 40.60 40.04 824,611
Dec 19, 2023 39.97 40.80 39.94 40.65 40.09 1,104,154
Dec 18, 2023 39.31 39.84 39.10 39.84 39.29 735,439
Dec 15, 2023 39.05 39.52 39.04 39.49 38.94 2,247,190
Dec 14, 2023 38.99 39.97 38.93 39.07 38.53 1,077,681
Dec 13, 2023 39.29 39.58 38.25 38.32 37.79 880,338
Dec 12, 2023 38.69 39.15 38.63 38.87 38.33 853,193
Dec 11, 2023 38.42 38.88 38.33 38.80 38.26 677,989
Dec 8, 2023 37.48 38.68 37.34 38.52 37.99 1,074,648
Dec 7, 2023 37.32 37.72 37.04 37.37 36.85 533,366
Dec 6, 2023 36.80 37.65 36.70 37.40 36.88 776,497
Dec 5, 2023 36.06 36.79 36.00 36.78 36.27 660,310
Dec 4, 2023 36.37 36.61 36.08 36.08 35.58 566,265
Dec 1, 2023 35.70 36.50 35.57 36.50 35.99 959,500
Nov 30, 2023 35.25 35.58 35.12 35.33 34.84 1,147,890
Nov 29, 2023 34.49 35.39 34.45 35.27 34.78 755,376
Nov 28, 2023 34.87 34.93 34.56 34.56 34.08 926,908
Nov 27, 2023 35.59 35.61 34.94 34.94 34.45 821,592
Nov 24, 2023 35.39 35.71 35.32 35.62 35.13 318,172
Nov 23, 2023 35.98 36.00 35.23 35.43 34.94 433,002
Nov 22, 2023 35.75 35.98 35.50 35.98 35.48 529,046
Nov 21, 2023 36.30 36.44 35.59 35.75 35.25 624,994
Nov 20, 2023 35.94 36.30 35.81 36.30 35.80 620,803
Nov 17, 2023 35.17 35.76 35.11 35.76 35.26 762,125
Nov 16, 2023 35.39 35.84 35.10 35.10 34.61 624,298
Nov 15, 2023 36.00 36.38 35.43 35.51 35.02 701,257
Nov 14, 2023 35.18 36.05 34.99 35.97 35.47 925,416
Nov 13, 2023 35.05 35.19 34.73 35.00 34.51 599,170
Nov 10, 2023 35.14 35.14 33.95 34.84 34.36 1,020,443
Nov 9, 2023 34.60 35.60 34.23 35.60 35.11 1,850,152
Nov 8, 2023 34.50 35.51 34.38 34.97 34.48 1,177,696
Nov 7, 2023 35.83 36.19 35.14 35.16 34.67 847,092
Nov 6, 2023 35.87 36.21 35.85 36.09 35.59 711,598
Nov 3, 2023 35.80 36.10 35.48 35.81 35.31 646,756
Nov 2, 2023 35.25 36.18 35.01 35.70 35.20 796,727
Nov 1, 2023 35.02 35.41 34.67 34.90 34.42 871,979
Oct 31, 2023 34.85 35.64 34.70 35.29 34.80 1,395,777
Oct 30, 2023 34.17 34.85 33.99 34.33 33.85 835,315
Oct 27, 2023 33.87 34.10 33.43 33.78 33.31 585,028
Oct 26, 2023 33.47 34.07 33.36 33.79 33.32 886,105
Oct 25, 2023 34.38 34.62 33.26 33.84 33.37 1,029,149
Oct 24, 2023 34.86 34.89 34.46 34.62 34.14 544,373
Oct 23, 2023 34.64 34.92 34.31 34.81 34.33 610,132
Oct 20, 2023 34.70 34.74 34.21 34.52 34.04 862,342
Oct 19, 2023 35.32 35.75 35.05 35.11 34.62 927,581
Oct 18, 2023 35.63 35.94 35.04 35.52 35.03 1,165,838
Oct 17, 2023 36.14 36.78 35.33 35.58 35.09 939,416
Oct 16, 2023 35.86 36.46 35.05 36.24 35.74 1,485,370
Oct 13, 2023 37.25 37.34 35.51 35.51 35.02 1,398,121
Oct 12, 2023 37.23 37.50 36.92 37.38 36.86 762,084
Oct 11, 2023 36.70 37.53 36.67 36.93 36.42 852,429
Oct 10, 2023 36.84 37.07 36.67 36.80 36.29 1,595,225
Oct 9, 2023 37.00 37.18 36.54 36.67 36.16 694,029
Oct 6, 2023 37.72 37.80 36.47 36.74 36.23 1,243,511
Oct 5, 2023 36.52 37.67 35.95 37.17 36.65 1,573,578
Oct 4, 2023 35.77 36.26 35.14 35.66 35.16 1,508,524
Oct 3, 2023 37.80 38.34 36.26 36.26 35.76 1,165,038
Oct 2, 2023 38.40 38.88 37.89 38.23 37.70 732,929
Sep 29, 2023 37.84 38.90 37.29 38.15 37.62 1,345,459
Sep 28, 2023 36.40 37.47 36.30 37.47 36.95 790,092
Sep 27, 2023 36.30 36.75 36.08 36.40 35.89 628,908
Sep 26, 2023 36.63 36.65 36.07 36.20 35.70 591,172
Sep 25, 2023 36.94 37.04 35.93 36.91 36.40 789,244
Sep 22, 2023 37.16 37.27 36.31 37.19 36.67 786,082
Sep 21, 2023 38.55 38.60 37.48 37.54 37.02 768,813
Sep 20, 2023 38.92 39.30 38.54 38.99 38.45 682,097
Sep 19, 2023 38.62 38.91 38.35 38.68 38.14 466,446
Sep 18, 2023 38.92 39.27 38.66 38.76 38.22 473,317
Sep 15, 2023 39.41 39.84 39.11 39.16 38.62 1,530,721
Sep 14, 2023 37.79 39.07 37.77 39.00 38.46 1,052,919
Sep 13, 2023 38.03 38.06 37.55 37.84 37.31 617,726
Sep 12, 2023 38.42 38.52 37.95 38.10 37.57 765,196
Sep 11, 2023 37.95 38.53 37.84 38.42 37.89 713,492
Sep 8, 2023 37.95 38.19 37.47 37.90 37.37 751,395
Sep 7, 2023 37.51 37.81 37.10 37.69 37.17 781,409
Sep 6, 2023 37.50 37.99 37.41 37.52 37.00 680,037
Sep 5, 2023 37.31 37.77 37.21 37.48 36.96 539,449
Sep 4, 2023 37.95 38.15 37.28 37.31 36.79 425,827
Sep 1, 2023 37.78 38.10 37.70 37.75 37.23 340,727
Aug 31, 2023 37.93 38.18 37.79 37.79 37.27 1,537,841
Aug 30, 2023 37.88 38.38 37.64 37.88 37.35 685,999
Aug 29, 2023 37.69 38.10 37.50 38.05 37.52 810,233
Aug 28, 2023 36.67 37.78 36.60 37.63 37.11 896,088
Aug 25, 2023 35.98 36.85 35.88 36.40 35.89 525,198
Aug 24, 2023 36.50 36.77 36.03 36.12 35.62 367,600
Aug 23, 2023 35.93 36.44 35.85 36.33 35.83 439,490
Aug 22, 2023 35.76 36.23 35.52 35.92 35.42 821,135
Aug 21, 2023 34.60 35.12 34.44 34.54 34.06 387,005
Aug 18, 2023 34.77 34.93 34.37 34.54 34.06 540,786
Aug 17, 2023 35.50 35.50 34.83 34.97 34.48 708,042
Aug 16, 2023 35.89 36.09 35.62 35.67 35.17 391,809
Aug 14, 2023 35.30 36.04 35.28 36.00 35.50 427,868
Aug 11, 2023 35.57 35.76 35.38 35.38 34.89 304,765
Aug 10, 2023 35.67 35.91 35.37 35.66 35.16 411,436
Aug 9, 2023 36.36 36.36 35.51 35.60 35.11 381,564
Aug 8, 2023 35.40 35.85 35.32 35.70 35.20 489,467
Aug 7, 2023 35.99 36.22 35.31 35.83 35.33 722,956
Aug 4, 2023 36.66 36.71 35.82 36.07 35.57 633,136
Aug 3, 2023 36.87 36.95 36.11 36.59 36.08 730,382
Aug 2, 2023 36.38 37.50 35.86 37.22 36.70 816,140
Aug 1, 2023 36.29 37.02 35.97 36.59 36.08 665,756
Jul 31, 2023 36.48 36.50 35.90 36.25 35.75 904,713
Jul 28, 2023 36.45 36.62 36.03 36.12 35.62 1,046,911
Jul 27, 2023 35.40 37.43 35.17 36.85 36.34 2,043,476
Jul 26, 2023 36.02 36.50 35.11 35.40 34.91 1,059,841
Jul 25, 2023 36.48 36.53 35.74 35.88 35.38 755,923
Jul 24, 2023 36.09 36.74 36.09 36.40 35.89 361,010
Jul 21, 2023 36.30 36.53 36.15 36.37 35.86 608,240
Jul 20, 2023 36.51 36.68 36.30 36.31 35.81 709,431
Jul 19, 2023 37.08 37.33 36.60 36.69 36.18 521,872
Jul 18, 2023 36.88 37.25 36.78 36.78 36.27 414,669
Jul 17, 2023 36.97 37.09 36.69 36.90 36.39 365,980
Jul 14, 2023 37.41 37.81 37.03 37.06 36.55 731,704
Jul 13, 2023 37.50 37.96 37.42 37.53 37.01 683,609
Jul 12, 2023 36.70 37.85 36.49 37.73 37.21 1,030,865
Jul 11, 2023 36.83 36.96 36.46 36.53 36.02 545,565
Jul 10, 2023 36.66 37.11 36.60 36.70 36.19 729,669
Jul 7, 2023 36.20 36.84 36.03 36.84 36.33 668,474
Jul 6, 2023 37.16 37.33 36.27 36.31 35.81 841,580
Jul 5, 2023 37.69 38.34 37.67 37.72 37.20 889,391
Jul 4, 2023 38.07 38.57 37.94 38.08 37.55 756,617
Jul 3, 2023 38.07 38.28 37.75 38.02 37.49 609,255
Jun 30, 2023 37.16 38.33 37.00 38.28 37.75 1,115,125
Jun 29, 2023 37.20 37.46 36.75 37.02 36.51 711,018
Jun 28, 2023 36.20 37.31 36.07 37.12 36.60 1,058,471
Jun 27, 2023 35.01 36.04 35.01 36.00 35.50 763,323
Jun 26, 2023 35.17 35.17 34.47 34.93 34.44 607,975
Jun 23, 2023 35.63 35.75 34.83 35.08 34.59 967,814
Jun 22, 2023 35.88 36.16 35.21 35.99 35.49 691,786
Jun 21, 2023 36.10 36.63 36.10 36.17 35.67 670,745
Jun 20, 2023 36.61 36.72 36.07 36.07 35.57 516,044
Jun 19, 2023 37.06 37.08 36.61 36.72 36.21 526,736
Jun 16, 2023 37.12 37.54 36.84 37.13 36.61 1,506,215
Jun 15, 2023 37.31 37.48 36.95 37.00 36.49 833,529
Jun 14, 2023 37.52 37.88 37.29 37.45 36.93 1,344,316
Jun 13, 2023 37.10 37.78 36.96 37.56 37.04 1,068,735
Jun 12, 2023 35.78 37.08 35.75 36.82 36.31 1,048,801
Jun 9, 2023 35.72 35.96 35.59 35.70 35.20 505,200
Jun 8, 2023 35.56 35.94 35.06 35.75 35.25 766,976
Jun 7, 2023 35.79 35.89 35.27 35.59 35.10 737,198
Jun 6, 2023 35.42 35.72 34.98 35.52 35.03 634,340
Jun 5, 2023 36.53 36.72 35.45 35.62 35.13 571,933
Jun 2, 2023 36.04 36.50 35.76 36.50 35.99 568,653
Jun 1, 2023 34.91 35.81 34.90 35.79 35.29 873,557
May 31, 2023 35.59 35.87 34.51 34.67 34.19 3,881,187
May 30, 2023 35.40 36.75 35.12 36.17 35.67 1,189,085
May 29, 2023 35.45 35.70 34.84 35.17 34.68 503,414
May 26, 2023 35.15 35.48 34.84 35.34 34.85 676,183
May 25, 2023 35.14 35.34 34.80 35.09 34.60 715,467
May 24, 2023 35.19 35.53 34.75 35.08 34.59 1,378,286
May 23, 2023 35.01 35.12 34.85 34.92 34.43 742,071
May 22, 2023 35.28 35.42 34.70 35.11 34.62 862,171
May 19, 2023 35.40 35.95 35.35 35.40 34.91 645,235
May 18, 2023 35.40 35.85 35.30 35.30 34.81 635,074
May 17, 2023 35.04 35.47 35.04 35.26 34.77 754,403
May 16, 2023 35.59 36.03 35.16 35.16 34.67 1,030,752
May 15, 2023 35.72 35.90 35.36 35.80 35.30 903,506
May 12, 2023 35.70 35.74 34.60 35.36 34.87 963,395
May 11, 2023 36.95 37.49 35.13 35.13 34.64 1,706,037
May 10, 2023 36.76 37.14 36.49 36.53 36.02 828,689
May 9, 2023 37.51 37.61 36.55 36.81 36.30 951,055
May 8, 2023 37.59 37.99 37.38 37.68 37.16 473,018
May 5, 2023 36.78 37.61 36.35 37.46 36.94 670,774
May 4, 2023 36.67 36.89 36.11 36.42 35.91 483,783
May 3, 2023 37.31 37.48 36.48 36.71 36.20 636,882
May 2, 2023 37.46 37.75 36.85 37.39 36.87 1,182,664
Apr 28, 2023 36.49 37.07 35.95 37.07 36.56 838,416
Apr 27, 2023 35.76 36.53 35.60 36.19 35.69 734,314
Apr 26, 2023 36.95 37.06 35.72 35.94 35.44 1,089,088

Related Tickers

NEX.PA Nexans S.A.
99.20
+2.85%
 
NKT.CO NKT A/S
579.00
+1.40%
 
NXS.F Nexans S.A.
97.65
+0.93%
 
WIRE Encore Wire Corporation
284.89
+0.29%
 
ABB.ST ABB Ltd
539.40
+1.35%
 
CMB.MI Cembre S.p.A.
43.70
+2.34%
 
HUBB Hubbell Incorporated
407.53
+1.31%
 
ALFEN.AS Alfen N.V.
35.77
+5.89%
 
ABBN.SW ABB Ltd
44.94
+0.97%
 
ABBNY ABB Ltd
49.29
+0.86%