Prysmian Historical Data - PRY

Best deals to access real time data!
Real-time Level 1 for Borsa Italiana
Monthly Subscription
for only
$14.77
Italian Stock Exchange Level 2
Monthly Subscription
for only
$23.29
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Prysmian PRY Italy Ordinary Share IT0004176001
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.39 -1.77% 21.66 21.54 22.38 22.29 22.05 11:29:57
more quote information »

PRY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week23.9125.1821.5423.502,008,980-2.25-9.41%
1 Month20.3625.1820.0622.541,534,8671.306.39%
3 Months20.2825.1820.0621.751,383,6271.386.8%
6 Months18.6125.1818.36520.731,521,0773.0516.39%
1 Year17.6825.1814.68518.861,676,8033.9822.51%
3 Years24.1030.1714.68521.271,346,359-2.44-10.12%
5 Years17.7830.1714.68520.941,273,8663.8821.82%

PRY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 25 2020 21.66 -0.39 -1.77% 22.29 22.39 21.54 1,870,484
Feb 24 2020 22.05 -1.09 -4.71% 22.16 22.36 21.61 2,517,542
Feb 21 2020 23.14 -0.94 -3.9% 23.87 23.91 22.93 2,163,676
Feb 20 2020 24.08 -0.63 -2.55% 24.64 24.67 24.04 2,047,187
Feb 19 2020 24.71 0.78 3.26% 24.05 25.18 23.98 2,386,395
Feb 18 2020 23.93 -0.37 -1.52% 23.91 24.11 23.68 930,100
Feb 17 2020 24.30 0.53 2.23% 23.83 24.34 23.72 1,239,827
Feb 14 2020 23.77 0.25 1.06% 23.60 24.00 23.54 1,316,102
Feb 13 2020 23.52 0.00 0.0% 23.45 23.54 23.09 916,464
Feb 12 2020 23.52 0.46 1.99% 23.00 23.53 23.00 1,260,929
Feb 11 2020 23.06 0.63 2.81% 22.58 23.06 22.48 1,915,720
Feb 10 2020 22.43 0.41 1.86% 21.98 22.79 21.86 1,246,696
Feb 07 2020 22.02 -0.05 -0.23% 22.02 22.43 21.84 1,070,098
Feb 06 2020 22.07 -0.04 -0.18% 22.21 22.61 22.00 1,464,482
Feb 05 2020 22.11 0.63 2.93% 21.37 22.26 21.36 1,791,302
Feb 04 2020 21.48 0.60 2.87% 21.05 21.74 20.88 2,091,092
Feb 03 2020 20.88 0.80 3.98% 20.18 20.89 20.09 1,442,380
Jan 31 2020 20.08 -0.36 -1.76% 20.59 20.81 20.08 1,429,436
Jan 30 2020 20.44 -0.55 -2.62% 20.65 20.79 20.35 1,455,599
Jan 29 2020 20.99 0.29 1.4% 20.70 21.20 20.54 944,392
Jan 28 2020 20.70 0.43 2.12% 20.36 20.70 20.06 1,067,911
Jan 27 2020 20.27 -0.93 -4.39% 20.80 20.87 20.27 1,569,672
See More Historical Prices »
Your Recent History
BIT
PRY
Prysmian
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200226 01:36:05