Skip to main content

Prysmian Spa ADR (OP: PRYMY )

34.12 +0.12 (+0.35%)
Streaming Delayed Price Updated: 3:50 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 33.98 34.35 33.98 34.12 23,743 +0.12(+0.35%)
Dec 05, 2024 33.85 34.16 33.65 34.00 93,669 -0.05(-0.15%)
Dec 04, 2024 34.28 34.37 34.00 34.05 60,815 +0.12(+0.36%)
Dec 03, 2024 34.00 34.00 33.62 33.93 81,446 +0.81(+2.43%)
Dec 02, 2024 33.27 33.40 32.78 33.12 163,158 +0.11(+0.33%)
Nov 29, 2024 32.93 33.05 32.80 33.01 12,077 +0.16(+0.49%)
Nov 27, 2024 33.12 33.12 32.75 32.85 22,268 +0.32(+0.98%)
Nov 26, 2024 32.62 32.80 32.09 32.53 197,554 -0.29(-0.88%)
Nov 25, 2024 32.84 33.05 32.72 32.82 40,919 +0.61(+1.89%)
Nov 22, 2024 32.15 32.36 32.08 32.21 60,858 +0.16(+0.50%)
Nov 21, 2024 31.98 32.27 31.83 32.05 27,635 -0.01(-0.03%)
Nov 20, 2024 32.16 32.31 31.86 32.06 38,326 +0.22(+0.69%)
Nov 19, 2024 31.50 31.84 31.49 31.84 27,858 -0.50(-1.53%)
Nov 18, 2024 32.37 32.44 31.97 32.34 50,101 +0.29(+0.89%)
Nov 15, 2024 32.41 32.45 32.05 32.05 43,759 -0.84(-2.55%)
Nov 14, 2024 33.27 33.36 32.89 32.89 15,076 +0.03(+0.09%)
Nov 13, 2024 32.76 33.04 32.39 32.86 22,631 +0.62(+1.92%)
Nov 12, 2024 33.39 33.39 32.10 32.24 36,538 -1.91(-5.59%)
Nov 11, 2024 34.09 34.45 34.00 34.15 22,153 +0.81(+2.43%)
Nov 08, 2024 32.91 33.37 32.91 33.34 28,370 +0.39(+1.18%)
Nov 07, 2024 33.20 33.29 32.56 32.95 31,027 -0.93(-2.76%)
Nov 06, 2024 34.07 34.07 33.59 33.88 13,525 -0.95(-2.71%)
Nov 05, 2024 34.83 35.03 34.82 34.83 12,276 +0.12(+0.35%)
Nov 04, 2024 34.93 34.95 34.56 34.71 19,077 -0.38(-1.08%)
Nov 01, 2024 35.19 35.40 34.91 35.09 14,115 +0.03(+0.09%)
Oct 31, 2024 35.00 35.48 34.78 35.06 24,768 -0.31(-0.88%)
Oct 30, 2024 35.76 35.81 35.16 35.37 23,434 -1.21(-3.31%)
Oct 29, 2024 36.80 36.80 36.55 36.58 13,985 -0.51(-1.38%)
Oct 28, 2024 36.82 37.09 36.82 37.09 11,326 +0.47(+1.28%)
Oct 25, 2024 36.70 36.85 36.50 36.62 10,716 +0.46(+1.27%)
Oct 24, 2024 35.85 36.26 35.78 36.16 6,443 +0.50(+1.40%)
Oct 23, 2024 35.75 35.83 35.50 35.66 16,367 -0.38(-1.05%)
Oct 22, 2024 35.93 36.10 35.87 36.04 18,871 -0.49(-1.34%)
Oct 21, 2024 36.88 36.88 36.50 36.53 10,894 -0.34(-0.92%)
Oct 18, 2024 36.66 36.91 36.65 36.87 12,713 -0.16(-0.43%)
Oct 17, 2024 36.65 37.03 36.49 37.03 10,288 +1.07(+2.98%)
Oct 16, 2024 35.72 36.02 35.72 35.96 11,961 +0.37(+1.04%)
Oct 15, 2024 36.30 36.30 35.45 35.59 14,671 -0.71(-1.97%)
Oct 14, 2024 36.47 36.48 36.19 36.30 16,415 +0.34(+0.93%)
Oct 11, 2024 35.73 36.00 35.73 35.97 19,791 +0.64(+1.81%)
Oct 10, 2024 35.28 35.33 35.15 35.33 12,684 -0.72(-2.00%)
Oct 09, 2024 35.64 36.30 35.64 36.05 10,195 +0.22(+0.61%)
Oct 08, 2024 35.82 35.91 35.65 35.83 23,025 +0.05(+0.15%)
Oct 07, 2024 35.82 36.16 35.56 35.77 65,848 +0.34(+0.97%)
Oct 04, 2024 35.29 35.45 35.25 35.43 95,272 -0.41(-1.14%)
Oct 03, 2024 35.80 35.99 35.57 35.84 9,957 -0.36(-1.01%)
Oct 02, 2024 36.29 36.35 36.06 36.20 9,736 +0.03(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.