OTC Markets OTCPK - Delayed Quote USD

Prysmian S.p.A. (PRYMY)

30.94

-0.56

(-1.78%)

At close: 3:29:06 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 15, 2025	31.00	31.01	30.94	30.94	30.94	642
May 14, 2025	31.68	31.97	31.41	31.49	31.49	29,700
May 13, 2025	31.02	31.50	31.02	31.34	31.34	62,600
May 12, 2025	30.15	30.57	29.90	30.13	30.13	113,000
May 9, 2025	30.47	30.47	29.67	29.72	29.72	212,800
May 8, 2025	30.47	30.97	30.06	30.15	30.15	92,600
May 7, 2025	28.66	28.92	28.44	28.62	28.62	34,900
May 6, 2025	28.93	29.01	28.65	28.80	28.80	33,600
May 5, 2025	29.21	29.21	28.60	28.60	28.60	67,000
May 2, 2025	28.80	29.22	28.76	28.94	28.94	39,300
May 1, 2025	28.16	28.16	26.87	27.79	27.79	41,800
Apr 30, 2025	26.88	27.34	26.78	27.34	27.34	39,900
Apr 29, 2025	26.93	27.18	26.63	27.13	27.13	35,300
Apr 28, 2025	27.51	27.57	27.27	27.50	27.50	154,400
Apr 25, 2025	27.19	27.49	27.10	27.48	27.48	66,000
Apr 24, 2025	26.71	26.71	26.22	26.56	26.56	104,100
Apr 23, 2025	25.86	26.00	25.29	25.42	25.42	97,200
Apr 22, 2025	25.18	25.18	24.31	25.02	25.02	127,400
Apr 21, 2025	25.39	25.81	24.77	25.30	25.30	59,600
Apr 17, 2025	25.39	26.10	25.37	25.74	25.74	80,600
Apr 16, 2025	25.74	25.74	24.93	25.37	25.37	158,300
Apr 15, 2025	25.57	25.90	25.47	25.83	25.83	117,900
Apr 14, 2025	25.25	25.64	25.10	25.35	25.35	153,000
Apr 11, 2025	24.83	25.27	24.58	25.14	25.14	229,800
Apr 10, 2025	24.91	24.92	24.19	24.59	24.59	87,200
Apr 9, 2025	22.64	25.05	22.22	25.05	25.05	322,100
Apr 8, 2025	23.83	23.83	21.62	21.89	21.89	398,000
Apr 7, 2025	22.71	23.75	22.10	22.54	22.54	263,700
Apr 4, 2025	23.85	24.13	23.20	23.28	23.28	178,400
Apr 3, 2025	26.48	26.73	25.91	25.94	25.94	55,500
Apr 2, 2025	26.86	27.47	26.76	27.44	27.44	328,000
Apr 1, 2025	27.08	27.50	27.08	27.27	27.27	87,700
Mar 31, 2025	27.64	27.64	27.03	27.40	27.40	129,800
Mar 28, 2025	28.55	28.94	28.49	28.64	28.64	75,100
Mar 27, 2025	28.98	29.28	28.83	29.13	29.13	137,600
Mar 26, 2025	29.39	29.62	28.32	28.48	28.48	49,600
Mar 25, 2025	31.50	31.50	30.52	30.78	30.78	88,400
Mar 24, 2025	30.99	31.19	30.81	31.01	31.01	73,200
Mar 21, 2025	31.00	31.37	30.93	31.26	31.26	108,700
Mar 20, 2025	31.84	31.91	31.34	31.60	31.60	45,000
Mar 19, 2025	32.62	32.76	32.19	32.60	32.60	322,400
Mar 18, 2025	32.34	32.76	32.16	32.53	32.53	539,100
Mar 17, 2025	30.96	31.48	30.96	31.46	31.46	110,800
Mar 14, 2025	30.98	31.05	30.59	30.96	30.96	54,100
Mar 13, 2025	30.08	30.40	29.77	29.89	29.89	105,400
Mar 12, 2025	30.78	30.83	30.09	30.57	30.57	156,500
Mar 11, 2025	29.00	29.49	28.74	29.14	29.14	123,200
Mar 10, 2025	28.82	28.91	28.27	28.56	28.56	134,400
Mar 7, 2025	29.46	29.82	29.35	29.72	29.72	96,500
Mar 6, 2025	30.27	30.75	29.89	29.96	29.96	70,500
Mar 5, 2025	29.77	30.47	29.77	30.35	30.35	102,500
Mar 4, 2025	28.55	28.78	27.95	28.53	28.53	141,500
Mar 3, 2025	29.99	29.99	28.96	29.16	29.16	119,200
Feb 28, 2025	29.48	29.88	29.28	29.78	29.78	113,600
Feb 27, 2025	31.02	31.02	29.44	29.57	29.57	82,700
Feb 26, 2025	34.04	34.32	33.69	33.76	33.76	19,100
Feb 25, 2025	33.71	33.77	33.30	33.58	33.58	45,400
Feb 24, 2025	34.93	34.93	34.27	34.32	34.32	548,600
Feb 21, 2025	36.05	36.05	35.59	35.68	35.68	24,900
Feb 20, 2025	36.64	36.64	35.45	35.65	35.65	35,000
Feb 19, 2025	36.01	36.01	35.49	35.67	35.67	25,600
Feb 18, 2025	36.12	36.56	36.12	36.26	36.26	86,300
Feb 14, 2025	35.31	35.31	35.02	35.08	35.08	40,700
Feb 13, 2025	35.76	35.76	34.90	35.10	35.10	25,200
Feb 12, 2025	34.15	34.47	34.07	34.47	34.47	13,500
Feb 11, 2025	34.12	34.76	34.12	34.48	34.48	27,600
Feb 10, 2025	33.08	33.38	33.08	33.21	33.21	36,100
Feb 7, 2025	32.95	32.98	32.59	32.63	32.63	32,300
Feb 6, 2025	32.69	33.05	32.67	32.88	32.88	37,400
Feb 5, 2025	32.93	32.93	32.51	32.78	32.78	41,400
Feb 4, 2025	33.38	33.51	33.16	33.28	33.28	42,200
Feb 3, 2025	34.00	34.08	33.42	33.87	33.87	35,300
Jan 31, 2025	35.03	35.32	34.67	34.75	34.75	148,900
Jan 30, 2025	34.73	35.15	34.49	34.55	34.55	30,500
Jan 29, 2025	33.86	34.31	33.83	34.14	34.14	40,600
Jan 28, 2025	34.00	34.00	33.06	33.24	33.24	145,700
Jan 27, 2025	34.44	34.99	34.38	34.55	34.55	69,700
Jan 24, 2025	37.99	38.06	37.62	37.75	37.75	37,200
Jan 23, 2025	37.16	37.53	37.16	37.53	37.53	46,700
Jan 22, 2025	36.93	37.11	36.68	36.74	36.74	99,000
Jan 21, 2025	35.78	35.78	35.52	35.77	35.77	31,500
Jan 17, 2025	35.12	35.41	35.00	35.31	35.31	178,600
Jan 16, 2025	34.14	34.53	34.13	34.45	34.45	98,100
Jan 15, 2025	34.39	34.45	34.29	34.40	34.40	343,600
Jan 14, 2025	32.97	33.43	32.85	33.05	33.05	473,200
Jan 13, 2025	32.58	32.84	32.47	32.84	32.84	496,500
Jan 10, 2025	34.18	34.36	33.64	33.76	33.76	319,800
Jan 8, 2025	33.14	33.19	32.74	33.06	33.06	330,900
Jan 7, 2025	33.45	33.45	32.95	33.10	33.10	71,700
Jan 6, 2025	33.10	33.58	32.93	33.38	33.38	53,800
Jan 3, 2025	32.37	32.76	32.15	32.45	32.45	44,100
Jan 2, 2025	32.51	32.85	32.08	32.22	32.22	19,600
Dec 31, 2024	31.51	32.08	31.51	31.94	31.94	19,300
Dec 30, 2024	32.02	32.16	31.85	32.10	32.10	39,500
Dec 27, 2024	32.12	32.50	32.04	32.28	32.28	77,900
Dec 26, 2024	31.84	32.54	31.84	32.52	32.52	41,700
Dec 24, 2024	31.75	32.65	31.75	32.36	32.36	23,900
Dec 23, 2024	32.15	32.15	31.78	32.14	32.14	61,700
Dec 20, 2024	31.17	32.00	31.17	31.66	31.66	43,200
Dec 19, 2024	31.65	31.82	31.49	31.55	31.55	46,500
Dec 18, 2024	32.45	32.54	31.46	31.46	31.46	30,100
Dec 17, 2024	32.68	32.68	32.01	32.01	32.01	41,300
Dec 16, 2024	32.54	32.87	32.54	32.68	32.68	71,000
Dec 13, 2024	32.44	32.85	32.24	32.27	32.27	15,200
Dec 12, 2024	32.51	33.10	32.28	32.28	32.28	32,600
Dec 11, 2024	33.17	33.33	33.07	33.28	33.28	39,900
Dec 10, 2024	32.75	32.92	32.65	32.78	32.78	43,900
Dec 9, 2024	33.15	33.15	32.58	32.62	32.62	43,600
Dec 6, 2024	33.98	34.35	33.98	34.12	34.12	23,700
Dec 5, 2024	33.85	34.16	33.65	34.00	34.00	93,700
Dec 4, 2024	34.28	34.37	34.00	34.05	34.05	60,800
Dec 3, 2024	34.00	34.00	33.62	33.93	33.93	81,400
Dec 2, 2024	33.27	33.40	32.78	33.12	33.12	163,200
Nov 29, 2024	32.85	33.05	32.80	33.01	33.01	12,100
Nov 27, 2024	33.12	33.12	32.75	32.85	32.85	22,300
Nov 26, 2024	32.62	32.80	32.09	32.53	32.53	197,600
Nov 25, 2024	32.84	33.05	32.72	32.82	32.82	40,900
Nov 22, 2024	32.14	32.36	32.08	32.21	32.21	60,900
Nov 21, 2024	31.98	32.27	31.83	32.05	32.05	27,600
Nov 20, 2024	32.31	32.31	31.86	32.06	32.06	38,300
Nov 19, 2024	31.50	31.85	31.49	31.84	31.84	27,900
Nov 18, 2024	32.37	32.44	31.97	32.34	32.34	50,100
Nov 15, 2024	32.42	32.45	32.05	32.05	32.05	43,800
Nov 14, 2024	33.27	33.36	32.89	32.89	32.89	15,100
Nov 13, 2024	32.76	33.04	32.39	32.86	32.86	22,600
Nov 12, 2024	33.39	33.39	32.10	32.24	32.24	36,500
Nov 11, 2024	34.45	34.45	34.00	34.15	34.15	22,200
Nov 8, 2024	32.93	33.37	32.91	33.34	33.34	28,400
Nov 7, 2024	33.20	33.29	32.56	32.95	32.95	31,000
Nov 6, 2024	34.07	34.07	33.59	33.89	33.89	13,500
Nov 5, 2024	34.83	35.03	34.82	34.83	34.83	12,300
Nov 4, 2024	34.93	34.95	34.56	34.71	34.71	19,100
Nov 1, 2024	35.19	35.40	34.91	35.09	35.09	14,100
Oct 31, 2024	35.05	35.48	34.78	35.06	35.06	24,800
Oct 30, 2024	35.76	35.81	35.16	35.37	35.37	23,400
Oct 29, 2024	36.80	36.80	36.55	36.58	36.58	14,000
Oct 28, 2024	36.82	37.09	36.82	37.09	37.09	11,300
Oct 25, 2024	36.70	36.85	36.50	36.62	36.62	10,700
Oct 24, 2024	35.78	36.26	35.78	36.16	36.16	6,400
Oct 23, 2024	35.83	35.83	35.50	35.66	35.66	16,400
Oct 22, 2024	35.96	36.10	35.87	36.04	36.04	18,900
Oct 21, 2024	36.88	36.88	36.50	36.53	36.53	10,900
Oct 18, 2024	36.66	36.91	36.65	36.87	36.87	12,700
Oct 17, 2024	36.65	37.03	36.49	37.03	37.03	10,300
Oct 16, 2024	35.72	36.02	35.72	35.96	35.96	12,000
Oct 15, 2024	36.30	36.30	35.45	35.59	35.59	14,700
Oct 14, 2024	36.47	36.48	36.19	36.31	36.31	16,400
Oct 11, 2024	35.73	36.00	35.73	35.97	35.97	19,800
Oct 10, 2024	35.28	35.33	35.15	35.33	35.33	12,700
Oct 9, 2024	35.64	36.30	35.64	36.05	36.05	10,200
Oct 8, 2024	35.82	35.91	35.65	35.83	35.83	23,000
Oct 7, 2024	35.82	36.16	35.56	35.78	35.78	65,800
Oct 4, 2024	35.29	35.45	35.25	35.43	35.43	95,300
Oct 3, 2024	35.80	35.99	35.57	35.84	35.84	10,000
Oct 2, 2024	36.29	36.35	36.06	36.21	36.21	9,700
Oct 1, 2024	36.15	36.29	35.94	36.17	36.17	73,200
Sep 30, 2024	36.64	36.64	36.28	36.32	36.32	6,600
Sep 27, 2024	36.55	36.60	35.95	36.15	36.15	15,800
Sep 26, 2024	37.44	37.44	36.88	37.18	37.18	55,400
Sep 25, 2024	36.57	36.86	36.50	36.65	36.65	16,100
Sep 24, 2024	36.14	36.15	35.74	36.15	36.15	13,100
Sep 23, 2024	36.86	36.86	36.50	36.62	36.62	20,700
Sep 20, 2024	36.47	36.69	36.30	36.58	36.58	21,900
Sep 19, 2024	35.90	36.64	35.90	36.46	36.46	20,600
Sep 18, 2024	34.82	35.48	34.75	35.00	35.00	27,100
Sep 17, 2024	34.70	35.26	34.70	35.13	35.13	22,100
Sep 16, 2024	34.24	34.40	34.10	34.31	34.31	16,500
Sep 13, 2024	34.26	34.37	34.13	34.21	34.21	12,900
Sep 12, 2024	33.64	33.88	33.44	33.88	33.88	8,400
Sep 11, 2024	33.70	33.73	33.06	33.73	33.73	19,300
Sep 10, 2024	33.56	33.58	33.32	33.56	33.56	29,000
Sep 9, 2024	33.55	33.56	33.30	33.36	33.36	46,500
Sep 6, 2024	33.90	33.90	32.78	32.80	32.80	27,800
Sep 5, 2024	34.10	34.26	33.99	34.19	34.19	22,000
Sep 4, 2024	34.40	34.51	34.20	34.25	34.25	32,200
Sep 3, 2024	35.09	35.10	34.57	34.90	34.90	15,000
Aug 30, 2024	35.19	35.23	34.90	34.90	34.90	11,000
Aug 29, 2024	35.02	35.09	34.69	34.80	34.80	25,500
Aug 28, 2024	34.80	34.80	34.49	34.65	34.65	9,600
Aug 27, 2024	34.40	34.65	34.27	34.65	34.65	12,900
Aug 26, 2024	34.51	34.62	34.29	34.33	34.33	9,200
Aug 23, 2024	34.41	34.63	34.39	34.63	34.63	9,600
Aug 22, 2024	34.48	34.48	34.03	34.20	34.20	13,200
Aug 21, 2024	34.23	34.42	34.12	34.42	34.42	9,800
Aug 20, 2024	34.06	34.19	33.96	33.96	33.96	5,100
Aug 19, 2024	33.84	33.91	33.75	33.85	33.85	6,900
Aug 16, 2024	33.47	33.80	33.46	33.52	33.52	5,500
Aug 15, 2024	33.41	34.01	33.41	33.90	33.90	7,300
Aug 14, 2024	33.48	33.49	33.30	33.32	33.32	14,200
Aug 13, 2024	32.48	32.98	32.48	32.91	32.91	36,600
Aug 12, 2024	32.26	32.35	32.10	32.33	32.33	9,900
Aug 9, 2024	32.02	32.24	31.90	32.15	32.15	14,100
Aug 8, 2024	31.67	31.89	31.55	31.81	31.81	44,600
Aug 7, 2024	31.95	32.07	31.59	31.65	31.65	46,100
Aug 6, 2024	30.64	31.17	30.55	30.92	30.92	56,100
Aug 5, 2024	30.39	30.74	30.39	30.48	30.48	41,500
Aug 2, 2024	30.96	31.25	30.94	31.15	31.15	25,100
Aug 1, 2024	32.47	32.49	31.10	31.35	31.35	34,300
Jul 31, 2024	34.40	34.59	34.25	34.55	34.55	7,600
Jul 30, 2024	33.98	34.25	33.95	34.24	34.24	29,400
Jul 29, 2024	33.77	33.83	33.48	33.78	33.78	18,400
Jul 26, 2024	33.75	33.77	33.61	33.77	33.77	12,700
Jul 25, 2024	33.45	33.64	33.05	33.39	33.39	18,600
Jul 24, 2024	34.49	34.78	34.33	34.76	34.76	39,800
Jul 23, 2024	34.28	34.53	34.16	34.33	34.33	30,400
Jul 22, 2024	34.10	34.43	33.98	34.28	34.28	20,800
Jul 19, 2024	33.59	33.60	33.27	33.60	33.60	8,400
Jul 18, 2024	33.29	33.29	32.94	33.06	33.06	21,700
Jul 17, 2024	33.72	34.04	33.59	33.82	33.82	61,000
Jul 16, 2024	33.98	34.34	33.98	34.26	34.26	23,000
Jul 15, 2024	33.84	33.84	33.31	33.39	33.39	23,500
Jul 12, 2024	34.22	34.45	33.94	33.94	33.94	9,800
Jul 11, 2024	34.12	34.28	34.04	34.15	34.15	43,500
Jul 10, 2024	33.35	33.79	33.30	33.73	33.73	40,100
Jul 9, 2024	32.34	32.48	32.19	32.48	32.48	152,900
Jul 8, 2024	31.48	31.60	31.25	31.51	31.51	19,200
Jul 5, 2024	31.80	31.89	31.47	31.53	31.53	9,900
Jul 3, 2024	31.54	31.85	31.49	31.70	31.70	6,500
Jul 2, 2024	30.81	31.15	30.78	31.15	31.15	13,800
Jul 1, 2024	30.50	30.54	30.36	30.45	30.45	11,100
Jun 28, 2024	30.73	31.10	30.73	30.92	30.92	13,600
Jun 27, 2024	31.22	31.22	31.09	31.21	31.21	6,800
Jun 26, 2024	30.93	31.09	30.90	31.00	31.00	66,600
Jun 25, 2024	30.85	31.09	30.81	31.03	31.03	49,400
Jun 24, 2024	31.60	31.83	31.50	31.83	31.83	20,300
Jun 21, 2024	30.94	31.08	30.79	30.79	30.79	23,300
Jun 20, 2024	31.17	31.50	31.17	31.29	31.29	21,100
Jun 18, 2024	30.65	31.02	30.64	30.81	30.81	26,100
Jun 17, 2024	30.51	30.51	30.32	30.51	30.51	12,300
Jun 14, 2024	29.99	30.47	29.94	30.46	30.46	106,900
Jun 13, 2024	30.72	30.79	30.41	30.41	30.41	5,400
Jun 12, 2024	31.15	31.66	31.13	31.66	31.66	6,000
Jun 11, 2024	30.67	30.73	30.53	30.55	30.55	10,400
Jun 10, 2024	30.81	31.14	30.53	31.06	31.06	62,900
Jun 7, 2024	31.69	31.87	31.53	31.87	31.87	16,200
Jun 6, 2024	32.16	32.29	32.12	32.20	32.20	35,400
Jun 5, 2024	31.95	32.23	31.89	32.02	32.02	9,400
Jun 4, 2024	32.29	32.29	32.02	32.11	32.11	18,700
Jun 3, 2024	32.54	32.91	32.48	32.91	32.91	5,400
May 31, 2024	32.67	32.73	32.38	32.73	32.73	28,300
May 30, 2024	32.00	32.32	31.94	32.28	32.28	11,000
May 29, 2024	31.84	31.99	31.71	31.72	31.72	21,200
May 28, 2024	32.33	32.67	32.21	32.45	32.45	8,100
May 24, 2024	32.05	32.60	32.05	32.48	32.48	13,300
May 23, 2024	32.21	32.24	32.00	32.13	32.13	18,800
May 22, 2024	30.99	31.34	30.99	31.19	31.19	9,600
May 21, 2024	31.11	31.45	31.11	31.29	31.29	8,700
May 20, 2024	30.97	31.39	30.97	31.39	31.39	10,900
May 17, 2024	30.52	30.83	30.52	30.79	30.79	23,000
May 16, 2024	31.02	31.47	30.95	31.47	31.47	10,100

NEXNY Nexans S.A.

56.71

0.00%

MIELY Mitsubishi Electric Corporation

38.93

+2.80%

ADSE ADS-TEC Energy PLC

12.08

-8.00%

NEX.PA Nexans S.A.

102.90

+0.19%

AYI Acuity Inc.

271.84

-0.09%

TGEN Tecogen Inc.

3.5100

-0.57%

ABBNY ABB Ltd

57.00

+1.64%

STI Solidion Technology Inc.

3.4800

+10.13%

AMPX Amprius Technologies, Inc.

2.7300

-3.53%

EOSE Eos Energy Enterprises, Inc.

7.11

+2.45%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Prysmian S.p.A. (PRYMY)

Related Tickers