Prysmian ADR

PRYMY
🏛️ usa →
48.73
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 19.05 19.05 18.36 18.80 0.0M
2021-12-30 18.75 18.76 18.66 18.71 0.0M
2021-12-29 18.67 18.77 18.67 18.74 0.0M
2021-12-28 18.66 18.73 18.65 18.73 0.0M
2021-12-27 18.67 18.70 18.65 18.69 0.0M
2021-12-23 18.60 18.75 18.60 18.75 0.0M
2021-12-22 18.31 18.62 18.30 18.55 0.0M
2021-12-21 18.16 18.34 18.13 18.34 0.0M
2021-12-20 17.86 17.97 17.84 17.97 0.0M
2021-12-17 17.80 17.80 17.70 17.72 0.0M
2021-12-16 18.31 18.31 18.08 18.09 0.0M
2021-12-15 17.98 18.28 17.97 18.27 0.0M
2021-12-14 18.14 18.20 17.89 18.01 0.1M
2021-12-13 18.33 18.34 18.20 18.20 0.0M
2021-12-10 18.76 18.76 18.45 18.48 0.0M
2021-12-09 18.39 18.39 18.28 18.28 0.0M
2021-12-08 18.67 18.78 18.64 18.78 0.0M
2021-12-07 18.96 19.07 18.87 19.06 0.0M
2021-12-06 18.62 18.62 18.49 18.55 0.1M
2021-12-03 18.72 18.72 18.33 18.40 0.0M
2021-12-02 18.50 18.64 18.47 18.63 0.0M
2021-12-01 18.81 18.95 18.56 18.72 0.0M
2021-11-30 18.99 19.02 18.41 18.51 0.0M
2021-11-29 18.77 18.85 18.65 18.84 0.0M
2021-11-26 18.99 18.99 18.59 18.67 0.0M
2021-11-24 18.90 18.98 18.89 18.98 0.0M
2021-11-23 19.39 19.39 19.12 19.16 0.0M
2021-11-22 19.72 19.76 19.61 19.62 0.0M
2021-11-19 19.61 19.70 19.59 19.64 0.0M
2021-11-18 19.92 19.92 19.80 19.86 0.0M
2021-11-17 19.59 19.82 19.59 19.80 0.0M
2021-11-16 19.37 19.38 19.27 19.28 0.0M
2021-11-15 19.43 19.45 19.28 19.32 0.0M
2021-11-12 19.59 19.59 19.30 19.45 0.0M
2021-11-11 18.87 19.11 18.70 19.09 0.0M
2021-11-10 19.27 19.27 19.02 19.02 0.0M
2021-11-09 19.60 19.60 19.33 19.38 0.0M
2021-11-08 19.63 19.73 19.58 19.66 0.0M
2021-11-05 19.41 19.53 19.40 19.50 0.0M
2021-11-04 19.38 19.38 19.12 19.20 0.0M
2021-11-03 19.19 19.23 19.03 19.21 0.0M
2021-11-02 19.26 19.37 19.26 19.33 0.0M
2021-11-01 18.97 19.08 18.90 19.08 0.1M
2021-10-29 18.85 18.97 18.83 18.97 0.0M
2021-10-28 19.09 19.11 19.02 19.09 0.0M
2021-10-27 18.83 18.85 18.75 18.82 0.0M
2021-10-26 18.94 18.96 18.86 18.92 0.0M
2021-10-25 18.81 18.91 18.81 18.90 0.0M
2021-10-22 18.77 18.79 18.69 18.76 0.0M
2021-10-21 18.56 18.67 18.56 18.62 0.0M
2021-10-20 18.54 18.64 18.50 18.61 0.0M
2021-10-19 18.35 18.55 18.35 18.45 0.0M
2021-10-18 18.36 18.43 18.21 18.32 0.0M
2021-10-15 18.05 18.14 18.04 18.11 0.0M
2021-10-14 18.07 18.18 18.05 18.10 0.0M
2021-10-13 18.02 18.11 17.95 18.05 0.0M
2021-10-12 17.55 17.70 17.53 17.59 0.1M
2021-10-11 17.00 17.05 16.91 16.91 0.0M
2021-10-08 17.05 17.05 16.95 17.01 0.0M
2021-10-07 17.06 17.26 17.06 17.21 0.0M
2021-10-06 16.93 17.04 16.79 16.96 0.0M
2021-10-05 17.20 17.41 17.20 17.41 0.0M
2021-10-04 17.42 17.42 16.99 17.01 0.0M
2021-10-01 17.53 17.58 17.42 17.58 0.0M
2021-09-30 17.72 17.72 17.44 17.56 0.0M
2021-09-29 17.89 17.89 17.75 17.85 0.0M
2021-09-28 18.05 18.19 17.98 18.12 0.0M
2021-09-27 18.46 18.55 18.46 18.55 0.0M
2021-09-24 18.72 18.79 18.71 18.74 0.0M
2021-09-23 18.90 19.03 18.90 19.01 0.0M
2021-09-22 18.52 18.86 18.52 18.79 0.0M
2021-09-21 18.33 18.37 18.25 18.32 0.0M
2021-09-20 17.97 18.03 17.81 17.99 0.0M
2021-09-17 18.85 18.85 18.48 18.52 0.0M
2021-09-16 18.91 19.04 18.91 18.96 0.0M
2021-09-15 19.15 19.15 18.87 19.10 0.0M
2021-09-14 19.36 19.41 19.27 19.31 0.0M
2021-09-13 19.22 19.25 19.13 19.17 0.0M
2021-09-10 19.71 19.71 19.12 19.12 0.0M
2021-09-09 19.14 19.29 19.14 19.22 0.0M
2021-09-08 19.28 19.28 18.87 18.87 0.0M
2021-09-07 19.42 19.52 19.42 19.47 0.0M
2021-09-03 19.16 19.26 19.16 19.26 0.0M
2021-09-02 19.29 19.29 19.15 19.24 0.0M
2021-09-01 19.05 19.12 19.05 19.10 0.0M
2021-08-31 18.92 18.92 18.75 18.80 0.0M
2021-08-30 18.74 18.85 18.74 18.85 0.0M
2021-08-27 18.66 18.82 18.66 18.79 0.0M
2021-08-26 18.51 18.59 18.49 18.52 0.0M
2021-08-25 18.49 18.71 18.49 18.71 0.0M
2021-08-24 18.59 18.84 18.59 18.66 0.0M
2021-08-23 18.39 18.53 18.38 18.53 0.0M
2021-08-20 18.39 18.48 18.38 18.46 0.0M
2021-08-19 18.61 18.72 18.57 18.72 0.0M
2021-08-18 18.71 18.81 18.64 18.73 0.0M
2021-08-17 18.73 18.73 18.59 18.70 0.0M
2021-08-16 18.92 18.92 18.70 18.79 0.0M
2021-08-13 18.94 19.00 18.92 18.96 0.0M
2021-08-12 19.06 19.06 18.84 19.01 0.0M
2021-08-11 18.84 18.97 18.84 18.91 0.0M
2021-08-10 18.36 18.41 18.33 18.41 0.0M
2021-08-09 18.16 18.19 18.13 18.14 0.0M
2021-08-06 18.11 18.16 18.06 18.10 0.0M
2021-08-05 18.14 18.17 18.11 18.15 0.0M
2021-08-04 18.00 18.21 18.00 18.11 0.0M
2021-08-03 17.99 18.02 17.91 17.95 0.0M
2021-08-02 18.02 18.03 17.91 18.01 0.0M
2021-07-30 18.14 18.14 17.82 17.93 0.0M
2021-07-29 17.90 17.90 17.77 17.82 0.0M
2021-07-28 17.71 17.86 17.71 17.84 0.0M
2021-07-27 17.51 17.80 17.51 17.80 0.0M
2021-07-26 17.59 17.64 17.57 17.61 0.0M
2021-07-23 17.47 17.49 17.39 17.43 0.0M
2021-07-22 17.74 17.74 17.60 17.70 0.0M
2021-07-21 17.46 17.64 17.46 17.61 0.0M
2021-07-20 17.24 17.50 17.24 17.41 0.0M
2021-07-19 17.45 17.47 17.30 17.30 0.0M
2021-07-16 18.07 18.07 17.85 17.90 0.0M
2021-07-15 17.88 18.05 17.82 17.95 0.0M
2021-07-14 18.21 18.21 18.05 18.10 0.0M
2021-07-13 18.10 18.15 18.05 18.08 0.0M
2021-07-12 18.12 18.27 18.12 18.27 0.0M
2021-07-09 17.99 18.12 17.99 18.12 0.0M
2021-07-08 17.64 17.73 17.57 17.68 0.0M
2021-07-07 18.03 18.13 18.01 18.03 0.0M
2021-07-06 18.03 18.03 17.84 17.90 0.0M
2021-07-02 17.98 18.04 17.97 18.04 0.0M
2021-07-01 17.80 17.93 17.80 17.89 0.1M
2021-06-30 18.04 18.08 17.86 17.96 0.0M
2021-06-29 18.29 18.30 18.15 18.18 0.0M
2021-06-28 18.09 18.09 17.98 18.05 0.0M
2021-06-25 18.26 18.26 18.14 18.19 0.0M
2021-06-24 18.05 18.13 18.00 18.10 0.0M
2021-06-23 17.91 17.91 17.65 17.69 0.0M
2021-06-22 17.57 17.75 17.55 17.75 0.0M
2021-06-21 17.62 17.80 17.60 17.80 0.0M
2021-06-18 17.12 17.23 17.09 17.22 0.0M
2021-06-17 17.27 17.34 17.23 17.27 0.0M
2021-06-16 17.88 17.89 17.70 17.77 0.1M
2021-06-15 17.75 17.87 17.67 17.87 0.0M
2021-06-14 17.67 17.74 17.64 17.74 0.0M
2021-06-11 17.68 17.69 17.40 17.62 0.2M
2021-06-10 17.74 17.79 17.72 17.77 0.0M
2021-06-09 18.15 18.15 18.02 18.11 0.0M
2021-06-08 18.00 18.05 17.93 18.01 0.0M
2021-06-07 18.04 18.10 18.04 18.10 0.0M
2021-06-04 17.81 17.92 17.81 17.89 0.0M
2021-06-03 17.66 17.75 17.66 17.73 0.0M
2021-06-02 17.39 17.49 17.39 17.43 0.0M
2021-06-01 17.51 17.51 17.36 17.39 0.0M
2021-05-28 17.12 17.25 17.12 17.25 0.0M
2021-05-27 17.08 17.11 16.98 17.01 0.0M
2021-05-26 17.09 17.14 16.99 17.05 0.0M
2021-05-25 17.45 17.45 17.28 17.38 0.0M
2021-05-24 17.08 17.23 17.08 17.16 0.0M
2021-05-21 17.36 18.35 17.36 17.71 0.0M
2021-05-20 17.16 17.46 17.14 17.32 0.0M
2021-05-19 17.11 17.19 17.07 17.07 0.0M
2021-05-18 17.35 17.35 17.24 17.26 0.0M
2021-05-17 17.43 17.47 17.41 17.45 0.0M
2021-05-14 17.31 17.53 17.31 17.53 0.0M
2021-05-13 16.69 16.71 16.56 16.62 0.0M
2021-05-12 16.24 16.25 16.05 16.05 0.0M
2021-05-11 15.84 16.07 15.84 16.04 0.0M
2021-05-10 16.44 16.47 16.23 16.26 0.0M
2021-05-07 15.89 16.07 15.89 16.00 0.0M
2021-05-06 15.78 15.81 15.70 15.81 0.0M
2021-05-05 15.77 15.84 15.73 15.79 0.0M
2021-05-04 15.74 15.74 15.53 15.60 0.0M
2021-05-03 15.86 16.02 15.86 15.96 0.0M
2021-04-30 15.65 15.69 15.54 15.59 0.0M
2021-04-29 15.76 15.83 15.68 15.83 0.0M
2021-04-28 16.04 16.10 16.00 16.05 0.0M
2021-04-27 15.96 16.12 15.96 16.06 0.0M
2021-04-26 16.14 16.14 15.79 15.86 0.0M
2021-04-23 16.14 16.43 16.14 16.39 0.0M
2021-04-22 16.03 16.05 15.92 15.96 0.0M
2021-04-21 15.80 15.94 15.78 15.83 0.0M
2021-04-20 15.93 15.93 15.64 15.65 0.0M
2021-04-19 16.06 16.06 15.93 16.00 0.0M
2021-04-16 16.34 16.52 16.32 16.52 0.0M
2021-04-15 16.12 16.27 16.12 16.21 0.0M
2021-04-14 16.24 16.33 16.24 16.31 0.0M
2021-04-13 15.91 16.06 15.91 16.06 0.0M
2021-04-12 15.77 15.78 15.69 15.72 0.0M
2021-04-09 15.69 15.88 15.69 15.80 0.0M
2021-04-08 16.24 16.24 15.96 16.01 0.0M
2021-04-07 16.31 16.38 16.25 16.30 0.0M
2021-04-06 16.39 16.55 16.39 16.44 0.0M
2021-04-05 16.95 16.95 16.51 16.85 0.0M
2021-04-01 16.35 16.51 16.35 16.44 0.1M
2021-03-31 16.14 16.34 16.14 16.33 0.0M
2021-03-30 15.85 15.93 15.81 15.87 0.0M
2021-03-29 15.93 15.97 15.87 15.89 0.0M
2021-03-26 15.70 15.91 15.70 15.85 0.0M
2021-03-25 15.53 15.75 15.53 15.75 0.0M
2021-03-24 15.43 15.51 15.39 15.42 0.0M
2021-03-23 15.48 15.55 15.37 15.43 0.0M
2021-03-22 15.28 15.43 15.28 15.37 0.0M
2021-03-19 15.36 15.36 15.11 15.33 0.0M
2021-03-18 15.12 15.26 15.07 15.09 0.0M
2021-03-17 14.98 15.21 14.92 15.19 0.0M
2021-03-16 15.21 15.30 15.08 15.08 0.0M
2021-03-15 15.46 15.46 15.30 15.40 0.0M
2021-03-12 15.22 15.34 15.21 15.34 0.0M
2021-03-11 15.39 15.40 15.29 15.38 0.0M
2021-03-10 15.65 15.80 15.51 15.80 0.0M
2021-03-09 15.92 16.39 15.92 16.20 0.0M
2021-03-08 15.63 15.67 15.48 15.55 0.0M
2021-03-05 15.73 15.73 15.45 15.65 0.0M
2021-03-04 16.04 16.09 15.68 15.78 0.0M
2021-03-03 16.21 16.35 16.15 16.26 0.0M
2021-03-02 16.39 16.41 16.32 16.39 0.0M
2021-03-01 16.22 16.40 16.16 16.40 0.0M
2021-02-26 16.19 16.19 16.06 16.17 0.0M
2021-02-25 16.21 16.21 16.05 16.09 0.0M
2021-02-24 16.03 16.28 16.03 16.28 0.0M
2021-02-23 15.89 15.97 15.56 15.97 0.0M
2021-02-22 16.19 16.26 16.01 16.08 0.0M
2021-02-19 16.02 16.16 15.98 16.13 0.0M
2021-02-18 16.43 16.51 16.35 16.46 0.0M
2021-02-17 16.81 16.87 16.75 16.87 0.0M
2021-02-16 17.15 17.15 17.05 17.07 0.0M
2021-02-12 17.05 17.19 17.04 17.14 0.0M
2021-02-11 17.10 17.15 17.05 17.09 0.0M
2021-02-10 17.00 17.07 16.96 17.01 0.0M
2021-02-09 16.92 17.18 16.87 17.07 0.0M
2021-02-08 17.24 17.24 17.14 17.21 0.0M
2021-02-05 16.95 16.99 16.89 16.95 0.0M
2021-02-04 16.87 16.98 16.83 16.94 0.0M
2021-02-03 16.67 16.83 16.56 16.80 0.0M
2021-02-02 16.50 16.57 16.42 16.57 0.0M
2021-02-01 16.51 16.51 16.35 16.40 0.0M
2021-01-29 16.48 16.48 16.05 16.20 0.0M
2021-01-28 16.28 16.62 16.28 16.62 0.0M
2021-01-27 15.47 16.02 15.47 15.88 0.0M
2021-01-26 16.31 16.45 16.27 16.30 0.0M
2021-01-25 16.86 16.99 16.83 16.96 0.0M
2021-01-22 16.81 17.04 16.80 17.02 0.0M
2021-01-21 17.21 17.21 17.06 17.21 0.0M
2021-01-20 17.06 17.09 16.91 17.02 0.0M
2021-01-19 16.94 17.24 16.94 17.24 0.0M
2021-01-15 16.85 16.86 16.68 16.79 0.0M
2021-01-14 17.59 17.68 17.49 17.62 0.0M
2021-01-13 17.47 17.54 17.45 17.48 0.0M
2021-01-12 17.55 17.58 17.39 17.49 0.0M
2021-01-11 18.44 18.52 18.12 18.27 0.0M
2021-01-08 18.29 18.66 18.18 18.50 0.0M
2021-01-07 18.70 18.94 18.70 18.89 0.0M
2021-01-06 18.36 18.48 18.36 18.42 0.0M
2021-01-05 18.00 18.12 17.99 18.12 0.0M
2021-01-04 18.29 18.29 17.70 17.86 0.0M