Prysmian SpA (PRY)
BIT
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.2 | -5.20325203252 | 61.5 | 61.9 | 52.44 | 1273578 | 57.27130528 | DE |
| 4 | -3.9 | -6.27009646302 | 62.2 | 64.66 | 52.44 | 976367 | 60.6661156 | DE |
| 12 | 1.38 | 2.42445537597 | 56.92 | 64.66 | 52.44 | 951754 | 59.19247958 | DE |
| 26 | 16.44 | 39.2737697086 | 41.86 | 64.66 | 40.7 | 903882 | 53.81739845 | DE |
| 52 | 22.9 | 64.6892655367 | 35.4 | 64.66 | 33.26 | 829788 | 46.29780627 | DE |
| 156 | 27.45 | 88.9789303079 | 30.85 | 64.66 | 25.26 | 752964 | 37.79379615 | DE |
| 260 | 39.355 | 207.732911058 | 18.945 | 64.66 | 13.095 | 954580 | 29.69473869 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723046100 | 58.44 | 1.96 | 3.47 | 57.4 | 58.58 | 56.7 | 1221573 |
| 1722959700 | 56.48 | 0.76 | 1.36 | 56.7 | 56.92 | 55.68 | 1070499 |
| 1722873300 | 55.72 | -1.26 | -2.21 | 54.14 | 56.12 | 52.44 | 1272301 |
| 1722614100 | 56.98 | -1.32 | -2.26 | 57.92 | 58.44 | 56.42 | 1129385 |
| 1722527700 | 58.3 | -5.56 | -8.71 | 61.5 | 61.9 | 57.68 | 1674130 |
| 1722441300 | 63.86 | 0.82 | 1.30 | 64 | 64 | 63 | 689954 |
| 1722354900 | 63.04 | 0.96 | 1.55 | 62.2 | 63.18 | 61.66 | 567752 |
| 1722268500 | 62.08 | 0.14 | 0.23 | 62.08 | 62.74 | 61.76 | 374117 |
| 1722009300 | 61.94 | 0.18 | 0.29 | 61.6 | 62.28 | 61.5 | 910958 |
| 1721922900 | 61.76 | -1.62 | -2.56 | 61.96 | 62.02 | 60.28 | 1261969 |
| 1721836500 | 63.38 | 0.02 | 0.03 | 63.56 | 64.66 | 63.28 | 1057195 |
| 1721750100 | 63.36 | 0.68 | 1.08 | 62.84 | 63.54 | 62.46 | 656171 |
| 1721663700 | 62.68 | 1.46 | 2.38 | 61.28 | 62.96 | 61.28 | 906113 |
| 1721404500 | 61.22 | 0.46 | 0.76 | 61.24 | 61.76 | 60.68 | 831401 |
| 1721318100 | 60.76 | -0.94 | -1.52 | 61.38 | 61.82 | 59.6 | 1435990 |
| 1721231700 | 61.7 | -1.08 | -1.72 | 62.94 | 63.04 | 61.54 | 621848 |
| 1721145300 | 62.78 | 1.3 | 2.11 | 61.76 | 62.86 | 61.08 | 940613 |
| 1721058900 | 61.48 | -1.42 | -2.26 | 62.38 | 62.8 | 61.4 | 816441 |
| 1720799700 | 62.9 | 0.02 | 0.03 | 63.26 | 63.62 | 62.42 | 961420 |
| 1720713300 | 62.88 | 0.68 | 1.09 | 62.2 | 62.98 | 61.4 | 1127505 |
| 1720626900 | 62.2 | 2.5 | 4.19 | 60.9 | 62.22 | 60.7 | 1354832 |
| 1720540500 | 59.7 | 2.02 | 3.50 | 60.08 | 60.74 | 59.16 | 1471365 |
| 1720454100 | 57.68 | -0.46 | -0.79 | 57.84 | 58.66 | 57.48 | 503199 |
| 1720194900 | 58.14 | -0.66 | -1.12 | 58.8 | 59.22 | 57.94 | 392829 |
| 1720108500 | 58.8 | 0.22 | 0.38 | 58.92 | 59.18 | 58.52 | 364467 |
| 1720022100 | 58.58 | 1.04 | 1.81 | 58.08 | 58.7 | 57.78 | 638071 |
| 1719935700 | 57.54 | 0.78 | 1.37 | 56.86 | 57.66 | 56.48 | 966910 |
| 1719849300 | 56.76 | -1 | -1.73 | 58.4 | 59.06 | 56.34 | 1173403 |
| 1719590100 | 57.76 | -0.64 | -1.10 | 58.26 | 58.38 | 57.16 | 1015654 |
| 1719503700 | 58.4 | 0.38 | 0.65 | 58.08 | 58.52 | 58 | 618096 |
| 1719417300 | 58.02 | 0.08 | 0.14 | 58.16 | 58.4 | 57.68 | 818389 |
| 1719330900 | 57.94 | -0.76 | -1.29 | 58.5 | 58.78 | 57.5 | 784912 |
| 1719244500 | 58.7 | 0.68 | 1.17 | 57.68 | 59 | 57.42 | 673909 |
| 1718985300 | 58.02 | -0.72 | -1.23 | 58.18 | 58.7 | 57.6 | 2876231 |
| 1718898900 | 58.74 | 0.92 | 1.59 | 57.58 | 58.8 | 57.44 | 915002 |
| 1718812500 | 57.82 | 0.5 | 0.87 | 57.48 | 58.36 | 57.42 | 646909 |
| 1718726100 | 57.32 | 0.62 | 1.09 | 57.2 | 57.72 | 56.78 | 762670 |
| 1718639700 | 56.7 | -0.02 | -0.04 | 56.98 | 57.62 | 56.32 | 715855 |
| 1718380500 | 56.72 | 0.08 | 0.14 | 56.88 | 57.08 | 55.42 | 890932 |
| 1718294100 | 56.64 | -1.46 | -2.51 | 57.8 | 58.08 | 56.6 | 891922 |
| 1718207700 | 58.1 | 1.08 | 1.89 | 57.16 | 58.1 | 56.94 | 1097536 |
| 1718121300 | 57.02 | -0.74 | -1.28 | 58 | 58.54 | 56.98 | 1448182 |
| 1718034900 | 57.76 | -0.74 | -1.26 | 58.04 | 59.46 | 56.84 | 1664715 |
| 1717775700 | 58.5 | -0.48 | -0.81 | 60.24 | 60.24 | 58.08 | 682815 |
| 1717689300 | 58.98 | 0.44 | 0.75 | 59.18 | 59.52 | 58.86 | 545598 |
| 1717602900 | 58.54 | -0.58 | -0.98 | 58.9 | 59.12 | 58.12 | 833144 |
| 1717516500 | 59.12 | -0.82 | -1.37 | 59.98 | 60 | 58.74 | 705769 |
| 1717430100 | 59.94 | 0 | 0.00 | 59.96 | 60.32 | 59.2 | 708469 |
| 1717170900 | 59.94 | 0.62 | 1.05 | 59.18 | 60.2 | 58.66 | 2224132 |
| 1717084500 | 59.32 | 0.5 | 0.85 | 57.64 | 59.46 | 57.48 | 846322 |
| 1716998100 | 58.82 | -0.8 | -1.34 | 59.14 | 59.72 | 58.42 | 848176 |
| 1716911700 | 59.62 | -1.2 | -1.97 | 60.82 | 60.82 | 59.04 | 1040628 |
| 1716825300 | 60.82 | 0.8 | 1.33 | 59.82 | 61.06 | 59.68 | 635109 |
| 1716566100 | 60.02 | 0.54 | 0.91 | 59.24 | 60.14 | 58.72 | 900788 |
| 1716479700 | 59.48 | 2.02 | 3.52 | 57.72 | 59.62 | 57.46 | 1013373 |
| 1716393300 | 57.46 | -0.12 | -0.21 | 57.74 | 58.02 | 57.14 | 991163 |
| 1716306900 | 57.58 | 0.14 | 0.24 | 57.82 | 57.88 | 57.02 | 696668 |
| 1716220500 | 57.44 | 0.82 | 1.45 | 56.74 | 57.54 | 56.74 | 606238 |
| 1715961300 | 56.62 | -0.7 | -1.22 | 57.2 | 57.24 | 56.24 | 733967 |
| 1715874900 | 57.32 | 0.74 | 1.31 | 56.92 | 57.48 | 56.58 | 879582 |
| 1715788500 | 56.58 | 0.78 | 1.40 | 55.62 | 57.1 | 55.62 | 802919 |
| 1715702100 | 55.8 | -0.08 | -0.14 | 55.52 | 56.2 | 55.08 | 816749 |
| 1715615700 | 55.88 | -0.06 | -0.11 | 55.78 | 56.4 | 55.6 | 808980 |
| 1715356500 | 55.94 | 0.98 | 1.78 | 55.68 | 56.16 | 55.32 | 1424194 |
| 1715270100 | 54.96 | 1.84 | 3.46 | 52.84 | 55.04 | 52.16 | 1396042 |
| 1715183700 | 53.12 | 0.36 | 0.68 | 52.72 | 53.24 | 52.44 | 791810 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
