Yahoo

Mail

Singapore markets closed

Straits Times Index
3,296.89
+4.20(+0.13%)
S&P 500
5,018.39
-17.30(-0.34%)
Dow
37,903.29
+87.37(+0.23%)
Nasdaq
15,605.48
-52.34(-0.33%)
Bitcoin USD
58,203.25
+604.84(+1.05%)
CMC Crypto 200
1,258.14
-12.60(-0.99%)

Prysmian S.p.A. (PRYMF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

54.63

-1.87

(-3.31%)

At close: 03:54PM EDT

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	54.63	54.63	52.13	54.63	54.63	600
30 Apr 2024	54.87	56.50	54.87	56.50	56.50	400
29 Apr 2024	55.50	55.50	55.50	55.50	55.50	-
26 Apr 2024	55.05	57.00	54.74	55.50	55.50	1,800
25 Apr 2024	53.81	55.01	53.02	55.01	55.01	700
24 Apr 2024	52.49	52.49	52.49	52.49	52.49	500
23 Apr 2024	53.47	53.47	53.47	53.47	53.47	800
22 Apr 2024	55.28	55.28	55.28	55.28	55.28	300
22 Apr 2024	0.746 Dividend
19 Apr 2024	55.75	55.97	54.65	54.65	53.90	700
18 Apr 2024	51.80	54.00	51.80	54.00	53.26	500
17 Apr 2024	53.27	53.27	50.10	50.10	49.42	500
16 Apr 2024	55.14	55.14	55.14	55.14	54.39	200
15 Apr 2024	54.97	56.00	54.05	54.05	53.31	1,000
12 Apr 2024	52.57	52.57	52.57	52.57	51.85	500
11 Apr 2024	52.30	52.30	51.40	51.40	50.70	700
10 Apr 2024	53.45	53.45	53.45	53.45	52.72	200
09 Apr 2024	53.38	53.38	53.38	53.38	52.65	-
08 Apr 2024	53.38	53.38	53.38	53.38	52.65	1,900
05 Apr 2024	50.39	50.39	50.39	50.39	49.70	300
04 Apr 2024	52.80	52.80	52.80	52.80	52.08	38,600
03 Apr 2024	52.50	52.50	52.20	52.20	51.49	600
02 Apr 2024	49.35	49.35	49.35	49.35	48.68	200
01 Apr 2024	50.25	53.75	50.25	53.75	53.02	1,800
28 Mar 2024	53.53	54.19	52.38	52.38	51.66	1,500
27 Mar 2024	53.97	53.97	51.63	51.63	50.93	1,400
26 Mar 2024	55.27	55.59	55.27	55.59	54.83	900
25 Mar 2024	54.95	54.95	52.53	52.53	51.81	400
22 Mar 2024	51.97	53.50	51.97	53.43	52.70	28,200
21 Mar 2024	51.35	51.35	51.35	51.35	50.65	200
20 Mar 2024	54.00	54.00	54.00	54.00	53.26	1,700
19 Mar 2024	54.80	54.80	54.80	54.80	54.05	900
18 Mar 2024	53.21	53.37	52.08	53.37	52.64	600
15 Mar 2024	52.99	52.99	52.99	52.99	52.27	1,500
14 Mar 2024	50.84	54.21	50.84	52.75	52.03	90,200
13 Mar 2024	52.07	52.07	52.07	52.07	51.36	10,300
12 Mar 2024	51.24	51.24	51.24	51.24	50.54	200
11 Mar 2024	50.94	50.94	50.94	50.94	50.24	-
08 Mar 2024	52.57	52.91	50.94	50.94	50.24	900
07 Mar 2024	51.99	51.99	51.99	51.99	51.28	300
06 Mar 2024	51.99	51.99	51.99	51.99	51.28	400
05 Mar 2024	52.15	52.15	51.99	51.99	51.28	400
04 Mar 2024	52.19	52.19	49.75	50.03	49.35	1,000
01 Mar 2024	50.15	51.59	49.32	51.00	50.30	1,500
29 Feb 2024	48.30	48.30	48.30	48.30	47.64	8,800
28 Feb 2024	48.47	48.47	48.47	48.47	47.81	400
27 Feb 2024	50.04	50.04	46.00	46.00	45.37	800
26 Feb 2024	48.00	48.00	46.55	46.55	45.91	1,000
23 Feb 2024	50.27	50.27	50.27	50.27	49.58	700
22 Feb 2024	45.60	45.60	45.60	45.60	44.98	-
21 Feb 2024	46.25	46.25	45.60	45.60	44.98	300
20 Feb 2024	48.89	48.89	45.40	45.40	44.78	400
16 Feb 2024	49.28	49.28	48.47	48.47	47.81	1,200
15 Feb 2024	47.23	48.48	44.35	44.35	43.74	3,300
14 Feb 2024	41.85	44.17	41.85	44.17	43.57	500
13 Feb 2024	44.06	46.29	42.00	42.00	41.43	1,400
12 Feb 2024	43.40	44.47	43.40	44.47	43.86	400
09 Feb 2024	46.41	46.41	43.89	43.89	43.29	900
08 Feb 2024	46.35	46.35	43.45	43.45	42.86	600
07 Feb 2024	46.95	46.95	46.95	46.95	46.31	-
06 Feb 2024	46.17	46.95	46.17	46.95	46.31	800
05 Feb 2024	45.73	45.73	45.73	45.73	45.11	300
02 Feb 2024	45.89	45.89	45.73	45.73	45.11	800
01 Feb 2024	42.81	46.65	42.81	46.65	46.01	1,300
31 Jan 2024	45.40	45.40	45.40	45.40	44.78	-
30 Jan 2024	45.40	45.40	45.40	45.40	44.78	-
29 Jan 2024	45.40	45.40	45.40	45.40	44.78	-
26 Jan 2024	46.03	46.03	45.40	45.40	44.78	500
25 Jan 2024	45.09	45.09	45.09	45.09	44.47	500
24 Jan 2024	42.85	42.85	42.85	42.85	42.27	300
23 Jan 2024	45.33	45.33	43.99	43.99	43.39	500
22 Jan 2024	45.47	45.47	42.30	45.00	44.39	3,300
19 Jan 2024	42.25	42.25	42.25	42.25	41.67	300
18 Jan 2024	42.95	45.93	42.60	44.95	44.34	4,600
17 Jan 2024	43.77	43.77	43.77	43.77	43.17	400
16 Jan 2024	46.35	46.35	41.86	45.93	45.30	2,400
12 Jan 2024	43.99	43.99	43.99	43.99	43.39	-
11 Jan 2024	43.99	43.99	43.99	43.99	43.39	100
10 Jan 2024	46.95	46.95	44.63	46.19	45.56	4,000
09 Jan 2024	46.03	46.03	46.03	46.03	45.40	400
08 Jan 2024	47.19	47.19	44.02	44.02	43.42	800
05 Jan 2024	45.35	45.35	45.35	45.35	44.73	300
04 Jan 2024	43.28	43.28	43.28	43.28	42.69	-
03 Jan 2024	45.23	45.23	43.28	43.28	42.69	500
02 Jan 2024	45.89	45.89	45.89	45.89	45.26	-
29 Dec 2023	45.89	45.89	45.89	45.89	45.26	-
28 Dec 2023	45.45	45.89	45.45	45.89	45.26	3,500
27 Dec 2023	43.41	43.41	43.41	43.41	42.82	300
26 Dec 2023	44.50	44.50	44.50	44.50	43.89	-
22 Dec 2023	44.50	44.50	44.50	44.50	43.89	-
21 Dec 2023	42.85	44.50	42.85	44.50	43.89	500
20 Dec 2023	44.86	44.86	43.21	43.21	42.62	700
19 Dec 2023	45.89	45.89	45.89	45.89	45.26	400
18 Dec 2023	45.89	45.89	45.89	45.89	45.26	1,100
15 Dec 2023	41.67	41.67	41.10	41.25	40.69	2,600
14 Dec 2023	41.25	41.25	41.25	41.25	40.69	400
13 Dec 2023	40.05	41.00	40.05	41.00	40.44	3,600
12 Dec 2023	41.00	41.00	41.00	41.00	40.44	2,200
11 Dec 2023	41.78	41.78	41.00	41.00	40.44	12,100
08 Dec 2023	39.67	39.67	39.67	39.67	39.13	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,296.89+4.20(+0.13%)

S&P 5005,018.39-17.30(-0.34%)

Dow37,903.29+87.37(+0.23%)

Nasdaq15,605.48-52.34(-0.33%)

Bitcoin USD58,203.25+604.84(+1.05%)

CMC Crypto 2001,258.14-12.60(-0.99%)

Prysmian S.p.A. (PRYMF)

Straits Times Index
3,296.89
+4.20(+0.13%)

S&P 500
5,018.39
-17.30(-0.34%)

Dow
37,903.29
+87.37(+0.23%)

Nasdaq
15,605.48
-52.34(-0.33%)

Bitcoin USD
58,203.25
+604.84(+1.05%)

CMC Crypto 200
1,258.14
-12.60(-0.99%)