Prysmian S.p.A. (PRY.MI)
Milan - Milan Delayed Price. Currency in EUR
Add to watchlist
As of 03:56PM CEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 58.16 | 58.40 | 57.68 | 58.02 | 58.02 | 268,395 |
| 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 07, 2024 | 60.24 | 60.24 | 58.08 | 58.52 | 58.52 | 682,815 |
| Jun 06, 2024 | 59.18 | 59.52 | 58.86 | 59.04 | 59.04 | 545,598 |
| Jun 05, 2024 | 58.90 | 59.12 | 58.12 | 58.62 | 58.62 | 833,144 |
| Jun 04, 2024 | 59.98 | 60.00 | 58.74 | 58.88 | 58.88 | 705,769 |
| Jun 03, 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 09, 2024 | 52.84 | 55.04 | 52.16 | 54.82 | 54.82 | 1,396,042 |
| May 08, 2024 | 52.72 | 53.24 | 52.44 | 52.84 | 52.84 | 791,810 |
| May 07, 2024 | 52.38 | 52.86 | 52.00 | 52.86 | 52.86 | 956,726 |
| May 06, 2024 | 51.74 | 52.16 | 51.48 | 52.04 | 52.04 | 490,869 |
| May 03, 2024 | 51.64 | 52.12 | 50.76 | 51.50 | 51.50 | 784,552 |
| May 02, 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 | 50.34 | 50.38 | 49.39 | 49.58 | 49.58 | 816,795 |
| Apr 22, 2024 | 0.7 Dividend | |||||
| 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 09, 2024 | 48.92 | 49.31 | 48.18 | 48.33 | 47.66 | 477,729 |
| Apr 08, 2024 | 48.13 | 49.27 | 48.13 | 49.15 | 48.47 | 534,474 |
| Apr 05, 2024 | 47.35 | 48.24 | 47.35 | 48.24 | 47.57 | 564,429 |
| Apr 04, 2024 | 47.94 | 48.33 | 47.72 | 48.25 | 47.58 | 498,646 |
| Apr 03, 2024 | 47.87 | 48.14 | 47.28 | 48.06 | 47.39 | 582,974 |
| Apr 02, 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 08, 2024 | 47.00 | 47.09 | 46.67 | 46.85 | 46.20 | 584,447 |
| Mar 07, 2024 | 46.67 | 47.22 | 46.52 | 46.97 | 46.32 | 680,270 |
| Mar 06, 2024 | 46.36 | 46.98 | 46.23 | 46.98 | 46.33 | 819,844 |
| Mar 05, 2024 | 46.29 | 46.53 | 45.85 | 46.35 | 45.71 | 606,245 |
| Mar 04, 2024 | 46.32 | 46.81 | 46.07 | 46.18 | 45.54 | 863,695 |
| Mar 01, 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 09, 2024 | 41.90 | 42.18 | 41.75 | 42.03 | 41.45 | 338,276 |
| Feb 08, 2024 | 41.86 | 42.48 | 41.73 | 41.73 | 41.15 | 420,722 |
| Feb 07, 2024 | 41.85 | 42.21 | 41.41 | 41.77 | 41.19 | 637,022 |
| Feb 06, 2024 | 41.20 | 41.78 | 41.03 | 41.73 | 41.15 | 495,639 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.