Prysmian SpA (PRY)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.86 | -12.8034682081 | 69.2 | 69.74 | 60.26 | 1278720 | 65.67903312 | DE |
| 4 | -5.84 | -8.82441825325 | 66.18 | 70.94 | 60.26 | 1125619 | 65.87547903 | DE |
| 12 | -4.58 | -7.05483672212 | 64.92 | 72.76 | 60 | 1006348 | 65.2070242 | DE |
| 26 | -1.38 | -2.23590408296 | 61.72 | 72.76 | 59.1 | 874089 | 64.45470121 | DE |
| 52 | 15.32 | 34.0293203021 | 45.02 | 72.76 | 43.68 | 879363 | 59.78085347 | DE |
| 156 | 31.49 | 109.150779896 | 28.85 | 72.76 | 25.26 | 780482 | 44.01195944 | DE |
| 260 | 38.66 | 178.32103321 | 21.68 | 72.76 | 13.095 | 882403 | 34.93346155 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740588900 | 64.98 | 1.42 | 2.23 | 65.16 | 65.599999 | 64.16 | 1175787 |
| 1740502500 | 63.56 | -2.12 | -3.23 | 64.819999 | 65.459999 | 63.22 | 1827746 |
| 1740416100 | 65.68 | -3.1 | -4.51 | 67.04 | 67.7 | 65.42 | 1701196 |
| 1740156900 | 68.78 | 0.58 | 0.85 | 68.74 | 69.64 | 68.36 | 751264 |
| 1740070500 | 68.2 | -0.12 | -0.18 | 69.2 | 69.74 | 68.14 | 937608 |
| 1739984100 | 68.32 | -1.28 | -1.84 | 70.7 | 70.94 | 67.98 | 1099478 |
| 1739897700 | 69.6 | 0.7 | 1.02 | 69.04 | 69.8 | 68.7 | 737402 |
| 1739811300 | 68.9 | 1.84 | 2.74 | 66.9 | 69.06 | 66.9 | 838104 |
| 1739552100 | 67.06 | -0.4 | -0.59 | 67.6 | 67.76 | 67 | 718272 |
| 1739465700 | 67.46 | 1.54 | 2.34 | 65.739999 | 68.02 | 65.68 | 1211318 |
| 1739379300 | 65.92 | -0.5 | -0.75 | 66.9 | 68.76 | 65.879999 | 1227536 |
| 1739292900 | 66.42 | 1.9 | 2.94 | 64.64 | 66.7 | 64.36 | 1461131 |
| 1739206500 | 64.519999 | 1.18 | 1.86 | 63.5 | 64.64 | 63.48 | 925391 |
| 1738947300 | 63.34 | -0.24 | -0.38 | 64.18 | 64.44 | 63.18 | 815673 |
| 1738860900 | 63.58 | 1.02 | 1.63 | 63.08 | 63.8 | 62.18 | 999582 |
| 1738774500 | 62.56 | -1.56 | -2.43 | 63.64 | 63.84 | 62.46 | 1453164 |
| 1738688100 | 64.12 | -1.84 | -2.79 | 65.92 | 66.12 | 63.94 | 1431155 |
| 1738601700 | 65.959999 | -1.64 | -2.43 | 64.879999 | 66.26 | 64.819999 | 982990 |
| 1738342500 | 67.6 | 1.12 | 1.68 | 66.66 | 68.38 | 66.66 | 1062647 |
| 1738256100 | 66.48 | 1.12 | 1.71 | 66.18 | 68.06 | 65.98 | 1154930 |
| 1738169700 | 65.36 | 1.78 | 2.80 | 65.9 | 66.08 | 64.64 | 1211945 |
| 1738083300 | 63.58 | -2.32 | -3.52 | 66.22 | 66.239999 | 63.46 | 1866563 |
| 1737996900 | 65.9 | -6.32 | -8.75 | 68 | 68.32 | 65.019999 | 2520848 |
| 1737737700 | 72.22 | 0.4 | 0.56 | 72 | 72.76 | 71.74 | 751773 |
| 1737651300 | 71.82 | 1.12 | 1.58 | 70.92 | 71.88 | 70.66 | 858844 |
| 1737564900 | 70.7 | 2.02 | 2.94 | 69.2 | 71.6 | 69.04 | 1482770 |
| 1737478500 | 68.68 | -0.76 | -1.09 | 69.04 | 69.24 | 67.92 | 689236 |
| 1737392100 | 69.44 | 0.7 | 1.02 | 68.46 | 69.6 | 68.32 | 620156 |
| 1737132900 | 68.74 | 2.02 | 3.03 | 67.5 | 68.84 | 67.42 | 957757 |
| 1737046500 | 66.72 | -0.3 | -0.45 | 67.2 | 67.36 | 66.3 | 707261 |
| 1736960100 | 67.019999 | 3.08 | 4.82 | 64.459999 | 67.18 | 64.459999 | 1105526 |
| 1736873700 | 63.94 | 0 | 0.00 | 64.12 | 64.66 | 63.56 | 722176 |
| 1736787300 | 63.94 | -2 | -3.03 | 65.599999 | 65.819999 | 63.5 | 990095 |
| 1736528100 | 65.94 | -0.54 | -0.81 | 66.12 | 66.68 | 65.5 | 1019773 |
| 1736441700 | 66.48 | 2.52 | 3.94 | 63.96 | 67.36 | 63.84 | 1364305 |
| 1736355300 | 63.96 | -0.1 | -0.16 | 64.26 | 64.98 | 63.54 | 802405 |
| 1736268900 | 64.06 | -0.06 | -0.09 | 64.099999 | 64.62 | 63.38 | 732165 |
| 1736182500 | 64.12 | 1.28 | 2.04 | 63 | 64.14 | 62.7 | 561668 |
| 1735923300 | 62.84 | -0.24 | -0.38 | 62.84 | 63.36 | 62.6 | 451277 |
| 1735836900 | 63.08 | 1.42 | 2.30 | 62.58 | 63.1 | 61.9 | 661312 |
| 1735577700 | 61.66 | -0.26 | -0.42 | 61.6 | 61.94 | 61.28 | 377475 |
| 1735318500 | 61.92 | 0.46 | 0.75 | 61.4 | 62.1 | 61.1 | 471015 |
| 1734972900 | 61.46 | 0.42 | 0.69 | 60.86 | 62.2 | 60.86 | 756784 |
| 1734713700 | 61.04 | -0.04 | -0.07 | 60 | 61.16 | 60 | 2434763 |
| 1734627300 | 61.08 | -0.78 | -1.26 | 60.72 | 61.22 | 60.3 | 844284 |
| 1734540900 | 61.86 | 0.72 | 1.18 | 61 | 62.18 | 60.68 | 732923 |
| 1734454500 | 61.14 | -1.38 | -2.21 | 62 | 62.36 | 61.12 | 878327 |
| 1734368100 | 62.52 | 0.86 | 1.39 | 61.44 | 62.54 | 61.44 | 708798 |
| 1734108900 | 61.66 | -0.32 | -0.52 | 61.78 | 62.28 | 61.56 | 688345 |
| 1734022500 | 61.98 | -1.5 | -2.36 | 62.12 | 63.52 | 61.92 | 932801 |
| 1733936100 | 63.48 | 0.98 | 1.57 | 62.14 | 63.6 | 62.14 | 679932 |
| 1733849700 | 62.5 | 0.48 | 0.77 | 61.44 | 62.78 | 61.4 | 721001 |
| 1733763300 | 62.02 | -2.62 | -4.05 | 64.98 | 65.099999 | 61.9 | 881325 |
| 1733504100 | 64.64 | 0.32 | 0.50 | 64.4 | 64.76 | 64.04 | 711897 |
| 1733417700 | 64.319999 | -0.38 | -0.59 | 64.92 | 65.14 | 63.78 | 939258 |
| 1733331300 | 64.7 | 0.12 | 0.19 | 64.3 | 65.44 | 64.3 | 727674 |
| 1733244900 | 64.58 | 1.56 | 2.48 | 63.48 | 64.64 | 63.3 | 817032 |
| 1733158500 | 63.02 | 0.52 | 0.83 | 62.02 | 63.36 | 62.02 | 544078 |
| 1732899300 | 62.5 | -0.08 | -0.13 | 63.22 | 63.28 | 61.96 | 590121 |
| 1732812900 | 62.58 | 0.32 | 0.51 | 62.36 | 62.9 | 62.12 | 510509 |
| 1732726500 | 62.26 | 0.54 | 0.87 | 61.68 | 62.6 | 61.52 | 543975 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
