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
0.81 4.16% 20.26 19.57 20.21 19.715 19.45 11:35:21
more quote information »

PRY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week19.0020.2118.84519.251,455,3721.266.63%
1 Month17.6620.2117.11518.721,368,0822.6014.72%
3 Months14.9420.2113.09516.571,676,7065.3235.61%
6 Months20.5625.1813.09518.821,683,391-0.30-1.46%
1 Year16.28525.1813.09519.071,654,3623.9824.41%
3 Years25.6230.1713.09520.491,411,719-5.36-20.92%
5 Years20.2030.1713.09520.751,286,4310.060.3%

PRY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 04 2020 19.45 -0.11 -0.54% 19.49 19.74 19.38 1,464,619
Jun 03 2020 19.555 0.38 2.01% 19.35 19.60 19.275 1,399,060
Jun 02 2020 19.17 0.30 1.59% 18.985 19.31 18.89 1,655,683
Jun 01 2020 18.87 -0.28 -1.44% 19.305 19.39 18.845 996,352
May 29 2020 19.145 -0.06 -0.29% 19.00 19.23 18.875 1,761,144
May 28 2020 19.20 0.22 1.19% 19.20 19.62 19.08 1,466,227
May 27 2020 18.975 -0.59 -2.99% 19.675 19.845 18.515 1,768,582
May 26 2020 19.56 0.31 1.64% 19.40 19.885 19.19 1,472,292
May 25 2020 19.245 0.45 2.37% 18.985 19.285 18.77 1,033,688
May 22 2020 18.80 0.64 3.5% 17.91 18.965 17.855 1,781,240
May 21 2020 18.165 -0.19 -1.04% 18.155 18.45 17.92 889,972
May 20 2020 18.355 0.52 2.92% 17.875 18.44 17.395 1,273,238
May 19 2020 17.835 -0.92 -4.88% 19.01 19.17 17.64 2,064,550
May 18 2020 18.75 1.06 5.99% 17.99 18.79 17.55 1,150,806
May 15 2020 17.69 0.07 0.37% 17.695 18.135 17.575 861,128
May 14 2020 17.625 -0.48 -2.62% 17.945 18.225 17.115 1,248,424
May 13 2020 18.10 -0.77 -4.08% 18.535 18.885 18.10 1,551,643
May 12 2020 18.87 0.81 4.49% 18.345 19.095 18.065 1,620,035
May 11 2020 18.06 -0.08 -0.44% 18.315 18.595 18.06 921,952
May 08 2020 18.14 0.73 4.16% 17.66 18.25 17.465 981,013
May 07 2020 17.415 0.02 0.09% 17.60 17.835 17.01 1,030,286
May 06 2020 17.40 -0.94 -5.13% 18.385 18.65 17.40 1,416,621
May 05 2020 18.34 1.42 8.36% 17.035 18.56 17.035 1,859,646
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:20200605 23:34:47