Milan - Delayed Quote EUR

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

Compare
63.42 -0.44 (-0.69%)
As of 10:02 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 5, 2024 62.60 63.46 62.22 63.42 63.42 137,328
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
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

Related Tickers