Prysmian S.p.A. (PRYMF)
OTCMKTS
· Delayed Price · Currency is USD
61.15
+3.65 (6.35%)
May 12, 2025, 4:00 PM EDT
Prysmian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 60.19 | 61.35 | 60.19 | 61.15 | 61.15 | -0.13% | 1,637 |
| May 9, 2025 | 61.23 | 61.23 | 61.23 | 61.23 | 61.23 | -1.35% | 75,761 |
| May 8, 2025 | 62.07 | 62.07 | 62.07 | 62.07 | 62.07 | 4.30% | 2,372 |
| May 7, 2025 | 59.51 | 59.51 | 59.51 | 59.51 | 59.51 | 1.29% | 2,108 |
| May 6, 2025 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - | 231 |
| May 5, 2025 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | - | 375 |
| May 2, 2025 | 57.50 | 58.75 | 57.50 | 58.75 | 58.75 | 7.68% | 720 |
| May 1, 2025 | 53.41 | 54.56 | 53.41 | 54.56 | 54.56 | -3.18% | 560 |
| Apr 30, 2025 | 55.15 | 56.35 | 53.94 | 56.35 | 56.35 | 3.19% | 902 |
| Apr 29, 2025 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | - | 299 |
| Apr 28, 2025 | 56.29 | 56.29 | 54.43 | 54.61 | 54.61 | -2.48% | 2,003 |
| Apr 25, 2025 | 54.38 | 56.00 | 54.38 | 56.00 | 56.00 | 8.84% | 814 |
| Apr 24, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - | 12,360 |
| Apr 23, 2025 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | - | 150 |
| Apr 22, 2025 | 50.90 | 51.45 | 48.36 | 51.45 | 51.45 | 0.08% | 1,389 |
| Apr 21, 2025 | 53.75 | 53.75 | 51.41 | 51.41 | 51.41 | -1.73% | 1,102 |
| Apr 17, 2025 | 50.91 | 52.32 | 50.91 | 52.32 | 51.39 | -0.14% | 398 |
| Apr 16, 2025 | 52.39 | 52.39 | 52.39 | 52.39 | 51.47 | -1.98% | 1,590 |
| Apr 15, 2025 | 51.17 | 53.45 | 51.17 | 53.45 | 52.51 | 2.10% | 1,673 |
| Apr 14, 2025 | 52.09 | 52.35 | 52.09 | 52.35 | 51.43 | 5.08% | 512 |
| Apr 11, 2025 | 51.03 | 51.03 | 49.82 | 49.82 | 48.94 | 2.76% | 26,768 |
| Apr 10, 2025 | 49.75 | 49.85 | 48.48 | 48.48 | 47.63 | -4.75% | 5,485 |
| Apr 9, 2025 | 46.00 | 50.90 | 46.00 | 50.90 | 50.00 | 13.09% | 2,640 |
| Apr 8, 2025 | 47.81 | 47.81 | 44.50 | 45.01 | 44.22 | -5.27% | 2,070 |
| Apr 7, 2025 | 47.05 | 47.51 | 45.01 | 47.51 | 46.67 | -2.34% | 1,801 |
| Apr 4, 2025 | 47.03 | 48.65 | 46.58 | 48.65 | 47.79 | -6.91% | 815 |
| Apr 3, 2025 | 53.11 | 53.11 | 52.26 | 52.26 | 51.34 | -7.32% | 1,501 |
| Apr 2, 2025 | 56.39 | 56.39 | 56.39 | 56.39 | 55.40 | 4.29% | 384 |
| Apr 1, 2025 | 56.17 | 56.17 | 54.07 | 54.07 | 53.12 | -0.48% | 449 |
| Mar 31, 2025 | 55.75 | 56.21 | 53.99 | 54.33 | 53.37 | -6.00% | 2,125 |
| Mar 28, 2025 | 57.80 | 57.80 | 57.80 | 57.80 | 56.78 | - | 1,842 |
| Mar 27, 2025 | 57.88 | 58.34 | 57.80 | 57.80 | 56.78 | 0.12% | 5,701 |
| Mar 26, 2025 | 59.15 | 60.00 | 57.73 | 57.73 | 56.71 | -5.11% | 814 |
| Mar 25, 2025 | 62.75 | 62.75 | 60.84 | 60.84 | 59.77 | -3.58% | 669 |
| Mar 24, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 61.99 | - | 418 |
| Mar 21, 2025 | 62.79 | 63.10 | 62.53 | 63.10 | 61.99 | -4.39% | 6,776 |
| Mar 20, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 64.84 | - | 283 |
| Mar 19, 2025 | 65.73 | 67.00 | 65.73 | 66.00 | 64.84 | 1.66% | 907 |
| Mar 18, 2025 | 64.43 | 67.03 | 64.43 | 64.92 | 63.78 | 0.70% | 2,653 |
| Mar 17, 2025 | 63.69 | 64.47 | 62.60 | 64.47 | 63.34 | 3.85% | 717 |
| Mar 14, 2025 | 63.39 | 63.39 | 61.87 | 62.08 | 60.99 | 1.52% | 1,368 |
| Mar 13, 2025 | 59.82 | 62.44 | 59.82 | 61.15 | 60.07 | -0.30% | 786 |
| Mar 12, 2025 | 61.33 | 61.33 | 61.33 | 61.33 | 60.25 | 4.86% | 1,232 |
| Mar 11, 2025 | 58.75 | 59.27 | 58.49 | 58.49 | 57.46 | 3.56% | 1,553 |
| Mar 10, 2025 | 60.02 | 60.02 | 55.87 | 56.48 | 55.49 | -4.53% | 1,014 |
| Mar 7, 2025 | 58.97 | 59.16 | 58.97 | 59.16 | 58.12 | -3.01% | 1,384 |
| Mar 6, 2025 | 61.50 | 61.50 | 61.00 | 61.00 | 59.93 | -0.87% | 621 |
| Mar 5, 2025 | 59.59 | 61.54 | 59.59 | 61.54 | 60.45 | 8.85% | 45,527 |
| Mar 4, 2025 | 56.00 | 60.08 | 56.00 | 56.53 | 55.54 | -3.48% | 1,853 |
| Mar 3, 2025 | 58.57 | 58.57 | 58.57 | 58.57 | 57.54 | -3.79% | 608 |