Prysmian SpA (AEU)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.2 | 5.08905852417 | 62.88 | 67.34 | 62.82 | 2482 | 65.08747401 | DE |
| 4 | 4.3 | 6.96018128844 | 61.78 | 67.34 | 60.14 | 4391 | 62.36306641 | DE |
| 12 | -1.58 | -2.33520543896 | 67.66 | 69.72 | 59.12 | 4554 | 62.88370064 | DE |
| 26 | 6.16 | 10.2803738318 | 59.92 | 69.72 | 51.62 | 4361 | 62.33338091 | DE |
| 52 | 25.15 | 61.4463718544 | 40.93 | 69.72 | 39.78 | 4193 | 56.40022391 | DE |
| 156 | 28.100001 | 73.9863131645 | 37.979999 | 69.72 | 33.4 | 3977 | 52.11669641 | DE |
| 260 | 28.100001 | 73.9863131645 | 37.979999 | 69.72 | 33.4 | 3977 | 52.11669641 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 66.08 | -0.68 | -1.02 | 66.819998 | 66.819998 | 65.599999 | 6004 |
| 1736458020 | 66.76 | 2.34 | 3.63 | 64.44 | 67.34 | 64.099999 | 5110 |
| 1736371620 | 64.42 | 0.42 | 0.66 | 64.06 | 64.879999 | 63.76 | 2155 |
| 1736285220 | 64 | 0.18 | 0.28 | 63.88 | 64.459998 | 63.54 | 999 |
| 1736198820 | 63.82 | 0.8 | 1.27 | 63.24 | 64.16 | 62.92 | 3190 |
| 1735939620 | 63.02 | 0.28 | 0.45 | 62.88 | 63.16 | 62.82 | 957 |
| 1735853220 | 62.74 | 0.94 | 1.52 | 61.76 | 63.02 | 61.52 | 1720 |
| 1735594020 | 61.8 | -0.26 | -0.42 | 61.96 | 61.96 | 61.36 | 817 |
| 1735334820 | 62.06 | -0.44 | -0.70 | 62.12 | 62.26 | 61.36 | 5060 |
| 1734989220 | 62.5 | 1.52 | 2.49 | 60.92 | 62.5 | 60.7 | 16726 |
| 1734730020 | 60.98 | 0.34 | 0.56 | 60.52 | 61.2 | 60.14 | 4278 |
| 1734643620 | 60.64 | -0.36 | -0.59 | 61.06 | 61.22 | 60.34 | 7241 |
| 1734557220 | 61 | -0.14 | -0.23 | 61.18 | 62.2 | 60.84 | 3061 |
| 1734470820 | 61.14 | -1.32 | -2.11 | 62.36 | 62.56 | 60.94 | 8728 |
| 1734384420 | 62.46 | 0.82 | 1.33 | 61.62 | 62.62 | 61.56 | 3282 |
| 1734125220 | 61.64 | -0.18 | -0.29 | 61.78 | 62.14 | 61.56 | 2538 |
| 1734038820 | 61.82 | -2.28 | -3.56 | 64.26 | 64.26 | 61.52 | 2983 |
| 1733952420 | 64.099999 | 2.08 | 3.35 | 61.92 | 64.2 | 61.4 | 2692 |
| 1733866020 | 62.02 | 0.54 | 0.88 | 61.28 | 62.68 | 61.1 | 2495 |
| 1733779620 | 61.48 | -2.9 | -4.50 | 64.48 | 65.14 | 61.42 | 4181 |
| 1733520420 | 64.379999 | -0.24 | -0.37 | 64.58 | 64.66 | 64.16 | 1182 |
| 1733434020 | 64.62 | -0.34 | -0.52 | 65.08 | 65.08 | 63.8 | 2606 |
| 1733347620 | 64.959998 | 0.52 | 0.81 | 64.44 | 65.379999 | 64.379999 | 4138 |
| 1733261220 | 64.44 | 1.42 | 2.25 | 62.9 | 64.58 | 62.9 | 2435 |
| 1733174820 | 63.02 | 0.96 | 1.55 | 62 | 63.36 | 61.98 | 5572 |
| 1732915620 | 62.06 | -0.54 | -0.86 | 62.72 | 62.86 | 62 | 9781 |
| 1732829220 | 62.6 | 0.34 | 0.55 | 62.6 | 62.9 | 62.2 | 914 |
| 1732742820 | 62.26 | 0.42 | 0.68 | 62 | 62.5 | 61.58 | 23879 |
| 1732656420 | 61.84 | -1.24 | -1.97 | 62.76 | 62.96 | 61.56 | 3162 |
| 1732570020 | 63.08 | 1.18 | 1.91 | 62.18 | 63.74 | 62.18 | 4017 |
| 1732310820 | 61.9 | 0.7 | 1.14 | 61.16 | 62.16 | 61.16 | 2155 |
| 1732224420 | 61.2 | -0.12 | -0.20 | 60.98 | 61.5 | 59.8 | 2920 |
| 1732138020 | 61.32 | 1.16 | 1.93 | 60.5 | 61.56 | 60.3 | 5296 |
| 1732051620 | 60.16 | -1.3 | -2.12 | 61.84 | 61.84 | 59.12 | 9154 |
| 1731965220 | 61.46 | 0.76 | 1.25 | 61 | 61.46 | 60.42 | 2225 |
| 1731705960 | 60.7 | -1.92 | -3.07 | 62.6 | 63.06 | 60.5 | 4361 |
| 1731619560 | 62.62 | 0.2 | 0.32 | 62.32 | 63.3 | 62 | 4711 |
| 1731533160 | 62.42 | 0.82 | 1.33 | 61.2 | 62.74 | 60.46 | 3955 |
| 1731446820 | 61.6 | -2.78 | -4.32 | 64.54 | 64.54 | 60.66 | 9257 |
| 1731360420 | 64.379999 | 1.64 | 2.61 | 62.96 | 64.44 | 62.74 | 5687 |
| 1731101220 | 62.74 | 2.18 | 3.60 | 60.08 | 63.04 | 60.04 | 7029 |
| 1731014760 | 60.56 | -2.38 | -3.78 | 63 | 63 | 60.14 | 8595 |
| 1730928360 | 62.94 | -1.14 | -1.78 | 64.54 | 65.459998 | 62.74 | 3130 |
| 1730841960 | 64.08 | 0.28 | 0.44 | 63.18 | 64.3 | 60.5 | 9348 |
| 1730755560 | 63.8 | -0.9 | -1.39 | 64.8 | 64.86 | 63.68 | 3318 |
| 1730496360 | 64.7 | -0.2 | -0.31 | 64.86 | 65.239999 | 64.44 | 2507 |
| 1730409960 | 64.9 | -0.5 | -0.76 | 65.12 | 65.739999 | 63.52 | 8269 |
| 1730323560 | 65.4 | -2.82 | -4.13 | 68.36 | 68.36 | 65.099999 | 5983 |
| 1730237160 | 68.22 | -0.52 | -0.76 | 68.68 | 69.72 | 67.64 | 3353 |
| 1730150760 | 68.739999 | 0.82 | 1.21 | 68.319999 | 68.76 | 67.38 | 1879 |
| 1729888020 | 67.92 | 0.92 | 1.37 | 67.14 | 68.12 | 66.64 | 2636 |
| 1729801560 | 67 | 1.06 | 1.61 | 66.16 | 67.06 | 66.16 | 2490 |
| 1729715160 | 65.94 | -0.48 | -0.72 | 66.42 | 67 | 65.8 | 1458 |
| 1729628760 | 66.42 | -1.16 | -1.72 | 67.459999 | 67.7 | 65.58 | 1560 |
| 1729542360 | 67.58 | -0.26 | -0.38 | 67.64 | 68.28 | 67.54 | 2014 |
| 1729283160 | 67.84 | 0.28 | 0.41 | 67.66 | 67.98 | 66.959998 | 1279 |
| 1729196760 | 67.56 | 1.06 | 1.59 | 66.54 | 68.08 | 65.959998 | 1367 |
| 1729110360 | 66.5 | 1.42 | 2.18 | 65 | 66.519999 | 65 | 1618 |
| 1729023960 | 65.08 | -1.52 | -2.28 | 67 | 67.38 | 65.08 | 2948 |
| 1728937620 | 66.599999 | 0.72 | 1.09 | 66 | 66.9 | 65.819998 | 2367 |
| 1728678360 | 65.879999 | 1.22 | 1.89 | 64.66 | 65.92 | 64.599999 | 1920 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
