OTC Markets OTCPK - Delayed Quote
USD
Prada S.p.A. (PRDSF)
4.9700
+0.1400
(+2.90%)
At close: November 5 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
4.9300
4.9300
4.9300
4.9300
4.9300
100
Nov 5, 2026
4.9200
5.0000
4.9200
4.9700
4.9700
2,500
Nov 4, 2026
4.8300
4.8300
4.8300
4.8300
4.8300
300
Nov 3, 2026
4.7600
4.7600
4.7600
4.7600
4.7600
300
Nov 2, 2026
5.0000
5.0000
5.0000
5.0000
5.0000
300
Oct 30, 2026
5.0100
5.0100
5.0000
5.0000
5.0000
4,500
Oct 29, 2026
4.6700
4.6700
4.6700
4.6700
4.6700
500
Oct 28, 2026
4.9700
4.9700
4.9700
4.9700
4.9700
-
Oct 27, 2026
4.9700
4.9700
4.9700
4.9700
4.9700
-
Oct 26, 2026
4.9700
4.9700
4.9700
4.9700
4.9700
-
Oct 23, 2026
4.9700
4.9700
4.9700
4.9700
4.9700
100
Oct 22, 2026
5.5300
5.5300
5.5300
5.5300
5.5300
-
Oct 21, 2026
5.5300
5.5300
5.5300
5.5300
5.5300
-
Oct 20, 2026
4.6300
5.5300
4.6300
5.5300
5.5300
300
Oct 19, 2026
5.0500
5.0500
4.9800
4.9800
4.9800
300
Oct 16, 2026
5.5000
5.5000
5.0600
5.0600
5.0600
4,400
Oct 15, 2026
4.8500
4.8500
4.8500
4.8500
4.8500
1,000
Oct 14, 2026
4.5000
4.5000
4.5000
4.5000
4.5000
-
Oct 13, 2026
4.5000
4.5000
4.5000
4.5000
4.5000
-
Oct 12, 2026
4.5000
4.5000
4.5000
4.5000
4.5000
-
Oct 9, 2026
4.5000
4.5000
4.5000
4.5000
4.5000
-
Oct 8, 2026
4.5000
4.5000
4.5000
4.5000
4.5000
-
Oct 7, 2026
4.5000
4.5000
4.5000
4.5000
4.5000
-
Oct 6, 2026
4.5400
4.5400
4.5000
4.5000
4.5000
1,000
Oct 5, 2026
4.6900
4.6900
4.6900
4.6900
4.6900
1,000
Oct 2, 2026
4.8200
4.8200
4.8200
4.8200
4.8200
100
Oct 1, 2026
4.7600
4.7600
4.7600
4.7600
4.7600
700
Sep 30, 2026
5.0000
5.0000
5.0000
5.0000
5.0000
-
Sep 29, 2026
5.0000
5.0000
5.0000
5.0000
5.0000
-
Sep 28, 2026
4.9000
5.0000
4.9000
5.0000
5.0000
15,000
Sep 25, 2026
4.4800
4.7500
4.4400
4.7500
4.7500
2,800
Sep 24, 2026
4.7500
4.7500
4.7500
4.7500
4.7500
-
Sep 23, 2026
4.7500
4.7500
4.7500
4.7500
4.7500
-
Sep 22, 2026
4.6000
4.7500
4.6000
4.7500
4.7500
26,100
Sep 21, 2026
5.1100
5.1100
5.1100
5.1100
5.1100
-
Sep 18, 2026
5.1100
5.1100
5.1100
5.1100
5.1100
600
Sep 17, 2026
5.1000
5.1000
5.1000
5.1000
5.1000
-
Sep 16, 2026
5.1000
5.1000
5.1000
5.1000
5.1000
300
Sep 15, 2026
4.8500
4.8500
4.8500
4.8500
4.8500
-
Sep 14, 2026
4.8500
4.8500
4.8500
4.8500
4.8500
-
Sep 11, 2026
4.8500
4.8500
4.8500
4.8500
4.8500
2,000
Sep 10, 2026
5.2000
5.2000
5.2000
5.2000
5.2000
-
Sep 9, 2026
5.2000
5.2000
5.2000
5.2000
5.2000
2,000
Sep 8, 2026
5.2000
5.2000
5.2000
5.2000
5.2000
-
Sep 4, 2026
5.2000
5.2000
5.2000
5.2000
5.2000
-
Sep 3, 2026
5.2000
5.2000
5.2000
5.2000
5.2000
-
Sep 2, 2026
5.2000
5.2000
5.2000
5.2000
5.2000
-
Sep 1, 2026
5.2000
5.2000
5.2000
5.2000
5.2000
500
Aug 31, 2026
5.3200
5.3200
5.3200
5.3200
5.3200
-
Aug 28, 2026
5.3200
5.3200
5.3200
5.3200
5.3200
400
Aug 27, 2026
5.3000
5.3000
5.3000
5.3000
5.3000
-
Aug 26, 2026
5.3000
5.3000
5.3000
5.3000
5.3000
300
Aug 25, 2026
4.9700
4.9700
4.9700
4.9700
4.9700
-
Aug 24, 2026
4.9700
4.9700
4.9700
4.9700
4.9700
3,000
Aug 21, 2026
4.9800
4.9800
4.9800
4.9800
4.9800
2,000
Aug 20, 2026
4.7600
4.7600
4.7600
4.7600
4.7600
200
Aug 19, 2026
5.2600
5.2600
5.1500
5.1500
5.1500
700
Aug 18, 2026
5.2000
5.2000
5.2000
5.2000
5.2000
-
Aug 17, 2026
5.2000
5.2000
5.2000
5.2000
5.2000
-
Aug 14, 2026
5.2000
5.2000
5.2000
5.2000
5.2000
-
Aug 13, 2026
5.2000
5.2000
5.2000
5.2000
5.2000
200
Aug 12, 2026
5.2100
5.2100
5.2100
5.2100
5.2100
-
Aug 11, 2026
5.2100
5.2100
5.2100
5.2100
5.2100
-
Aug 10, 2026
5.5000
5.5000
5.2100
5.2100
5.2100
300
Aug 7, 2026
5.0200
5.0200
5.0200
5.0200
5.0200
-
Aug 6, 2026
5.0200
5.0200
5.0200
5.0200
5.0200
-
Aug 5, 2026
5.0200
5.0200
5.0200
5.0200
5.0200
-
Aug 4, 2026
5.0200
5.0200
5.0200
5.0200
5.0200
-
Aug 3, 2026
5.0200
5.0200
5.0200
5.0200
5.0200
-
Jul 31, 2026
5.0000
5.2500
5.0000
5.0200
5.0200
21,800
Jul 30, 2026
4.7300
4.8000
4.7300
4.8000
4.8000
600
Jul 29, 2026
4.8600
4.8600
4.8600
4.8600
4.8600
3,000
Jul 28, 2026
4.8600
4.8600
4.8600
4.8600
4.8600
300
Jul 27, 2026
5.0100
5.0100
5.0100
5.0100
5.0100
-
Jul 24, 2026
5.0100
5.0100
5.0100
5.0100
5.0100
400
Jul 23, 2026
5.0500
5.0500
5.0500
5.0500
5.0500
200
Jul 22, 2026
4.9000
4.9000
4.9000
4.9000
4.9000
-
Jul 21, 2026
4.9000
4.9000
4.9000
4.9000
4.9000
-
Jul 20, 2026
4.9000
4.9000
4.9000
4.9000
4.9000
-
Jul 17, 2026
4.7500
4.9000
4.7500
4.9000
4.9000
3,700
Jul 16, 2026
4.7500
4.7500
4.7500
4.7500
4.7500
200
Jul 15, 2026
5.0000
5.0000
5.0000
5.0000
5.0000
-
Jul 14, 2026
5.0000
5.0000
5.0000
5.0000
5.0000
-
Jul 13, 2026
5.0000
5.0000
5.0000
5.0000
5.0000
-
Jul 10, 2026
5.0000
5.0000
5.0000
5.0000
5.0000
1,000
Jul 9, 2026
5.0200
5.0200
5.0200
5.0200
5.0200
-
Jul 8, 2026
5.0200
5.0200
5.0200
5.0200
5.0200
100
Jul 7, 2026
5.1400
5.1400
5.1400
5.1400
5.1400
600
Jul 6, 2026
4.8900
4.8900
4.8900
4.8900
4.8900
-
Jul 2, 2026
4.9900
4.9900
4.8900
4.8900
4.8900
800
Jul 1, 2026
4.9200
4.9200
4.5800
4.8900
4.8900
1,100
Jun 30, 2026
4.8300
4.8300
4.8300
4.8300
4.8300
100
Jun 29, 2026
4.9400
4.9400
4.9400
4.9400
4.9400
-
Jun 26, 2026
4.9400
4.9400
4.9400
4.9400
4.9400
-
Jun 25, 2026
4.9400
4.9400
4.9400
4.9400
4.9400
400
Jun 24, 2026
4.6400
4.7300
4.6400
4.7300
4.7300
600
Jun 23, 2026
4.7500
4.7500
4.7500
4.7500
4.7500
-
Jun 22, 2026
4.9300
5.0100
4.7500
4.7500
4.7500
3,900
Jun 18, 2026
5.1000
5.2300
5.1000
5.2200
5.2200
2,500
Jun 17, 2026
5.2000
5.2000
5.2000
5.2000
5.2000
1,400
Jun 16, 2026
5.2500
5.2500
5.1000
5.1600
5.1600
2,900
Jun 15, 2026
5.3000
5.3600
5.2900
5.2900
5.2900
1,500
Jun 12, 2026
5.0000
5.0000
5.0000
5.0000
5.0000
100
Jun 11, 2026
4.9500
4.9500
4.9500
4.9500
4.9500
-
Jun 10, 2026
4.9500
4.9500
4.9500
4.9500
4.9500
1,200
Jun 9, 2026
4.8600
4.8600
4.8600
4.8600
4.8600
4,100
Jun 8, 2026
4.6000
4.6000
4.6000
4.6000
4.6000
100
Jun 5, 2026
4.7100
4.7100
4.7100
4.7100
4.7100
-
Jun 4, 2026
4.7900
4.7900
4.7100
4.7100
4.7100
6,100
Jun 3, 2026
4.8600
4.8600
4.8500
4.8600
4.8600
1,900
Jun 2, 2026
4.9000
4.9000
4.7800
4.7800
4.7800
3,700
Jun 1, 2026
4.7500
4.7600
4.7500
4.7600
4.7600
800
May 29, 2026
4.7400
4.7400
4.7400
4.7400
4.7400
100
May 28, 2026
4.5700
4.5700
4.5700
4.5700
4.5700
-
May 27, 2026
4.5400
4.5700
4.5400
4.5700
4.5700
400
May 26, 2026
4.8000
4.8000
4.5300
4.5400
4.5400
4,400
May 22, 2026
4.7000
4.7000
4.6400
4.6400
4.6400
3,100
May 21, 2026
4.7100
4.7200
4.6500
4.7100
4.7100
15,200
May 20, 2026
4.5900
4.7100
4.5900
4.6200
4.6200
29,800
May 19, 2026
4.5100
4.5100
4.5100
4.5100
4.5100
-
May 18, 2026
4.5600
4.5600
4.5100
4.5100
4.5100
800
May 15, 2026
5.0000
5.0000
4.5000
4.6000
4.6000
1,100
May 14, 2026
4.6000
4.6000
4.6000
4.6000
4.6000
600
May 13, 2026
4.4100
4.6500
4.4100
4.6500
4.6500
2,600
May 12, 2026
4.6000
4.6500
4.6000
4.6500
4.6500
800
May 11, 2026
4.5900
4.6500
4.5900
4.6500
4.6500
1,500
May 8, 2026
4.6500
4.6500
4.6500
4.6500
4.6500
-
May 7, 2026
4.6500
4.6500
4.6500
4.6500
4.6500
-
May 6, 2026
0.192
Dividend
Dividends on any given ex-date include regular and any special dividends
May 6, 2026
4.7200
4.8000
4.6500
4.6500
4.6500
1,500
May 5, 2026
4.3500
4.8000
4.3500
4.8000
4.6080
400
May 4, 2026
4.5000
4.6400
4.5000
4.6400
4.4544
7,700
May 1, 2026
4.9400
4.9400
4.7800
4.8600
4.6656
2,000
Apr 30, 2026
4.8500
4.9400
4.8100
4.9400
4.7424
3,300
Apr 29, 2026
4.5500
4.5500
4.5500
4.5500
4.3680
500
Apr 28, 2026
4.9500
4.9500
4.6000
4.7000
4.5120
19,500
Apr 27, 2026
4.8000
4.9500
4.6800
4.6800
4.4928
8,300
Apr 24, 2026
4.9000
4.9100
4.8100
4.8100
4.6176
34,600
Apr 23, 2026
4.8100
4.9200
4.8000
4.8800
4.6848
9,500
Apr 22, 2026
4.9000
4.9000
4.9000
4.9000
4.7040
-
Apr 21, 2026
4.9000
4.9000
4.9000
4.9000
4.7040
500
Apr 20, 2026
5.0000
5.0000
4.9200
4.9500
4.7520
24,500
Apr 17, 2026
5.0000
5.0000
4.8500
4.8500
4.6560
8,900
Apr 16, 2026
4.8000
4.8000
4.8000
4.8000
4.6080
200
Apr 15, 2026
5.0100
5.0100
5.0100
5.0100
4.8096
-
Apr 14, 2026
5.0100
5.0100
5.0100
5.0100
4.8096
400
Apr 13, 2026
4.8500
4.8500
4.8500
4.8500
4.6560
-
Apr 10, 2026
4.8500
4.8500
4.8500
4.8500
4.6560
-
Apr 9, 2026
4.8500
4.8500
4.8500
4.8500
4.6560
-
Apr 8, 2026
5.2500
5.2500
4.7700
4.8500
4.6560
12,000
Apr 7, 2026
4.9500
4.9500
4.9500
4.9500
4.7520
100
Apr 6, 2026
4.8100
4.8100
4.8100
4.8100
4.6176
-
Apr 2, 2026
4.8100
4.8100
4.8100
4.8100
4.6176
24,300
Apr 1, 2026
4.6600
4.6600
4.6600
4.6600
4.4736
-
Mar 31, 2026
4.6600
4.6600
4.6600
4.6600
4.4736
1,700
Mar 30, 2026
5.0200
5.0200
5.0200
5.0200
4.8192
-
Mar 27, 2026
5.0200
5.0200
5.0200
5.0200
4.8192
-
Mar 26, 2026
5.0200
5.0200
5.0200
5.0200
4.8192
-
Mar 25, 2026
4.6000
5.0200
4.6000
5.0200
4.8192
8,000
Mar 24, 2026
4.8400
4.8400
4.8400
4.8400
4.6464
-
Mar 23, 2026
4.8400
4.8400
4.8400
4.8400
4.6464
1,900
Mar 20, 2026
4.5900
4.5900
4.5900
4.5900
4.4064
-
Mar 19, 2026
4.5900
4.5900
4.5900
4.5900
4.4064
1,300
Mar 18, 2026
4.9100
4.9100
4.9100
4.9100
4.7136
5,500
Mar 17, 2026
5.1100
5.1100
5.1100
5.1100
4.9056
8,000
Mar 16, 2026
5.0100
5.1000
5.0100
5.0100
4.8096
700
Mar 13, 2026
5.0000
5.0000
5.0000
5.0000
4.8000
400
Mar 12, 2026
4.9600
4.9600
4.9600
4.9600
4.7616
1,300
Mar 11, 2026
5.0000
5.0000
5.0000
5.0000
4.8000
-
Mar 10, 2026
5.0200
5.0200
5.0000
5.0000
4.8000
600
Mar 9, 2026
5.2000
5.2000
5.0600
5.0600
4.8576
2,600
Mar 6, 2026
5.1800
5.1800
5.1800
5.1800
4.9728
-
Mar 5, 2026
5.1800
5.1800
5.1800
5.1800
4.9728
-
Mar 4, 2026
5.1800
5.1800
5.1800
5.1800
4.9728
149,500
Mar 3, 2026
5.0100
5.0100
5.0100
5.0100
4.8096
-
Mar 2, 2026
5.0100
5.0100
5.0100
5.0100
4.8096
-
Feb 27, 2026
5.0100
5.0100
5.0100
5.0100
4.8096
-
Feb 26, 2026
5.0100
5.0100
5.0100
5.0100
4.8096
-
Feb 25, 2026
5.0100
5.0100
5.0100
5.0100
4.8096
-
Feb 24, 2026
5.0100
5.0100
5.0100
5.0100
4.8096
-
Feb 23, 2026
5.0100
5.0100
5.0100
5.0100
4.8096
-
Feb 20, 2026
5.0100
5.0100
5.0100
5.0100
4.8096
-
Feb 19, 2026
5.0100
5.0100
5.0100
5.0100
4.8096
500
Feb 18, 2026
5.3600
5.3600
5.3600
5.3600
5.1456
-
Feb 17, 2026
5.3600
5.3600
5.3600
5.3600
5.1456
3,000
Feb 13, 2026
5.1500
5.1500
5.1500
5.1500
4.9440
2,100
Feb 12, 2026
5.4200
5.4200
5.4200
5.4200
5.2032
-
Feb 11, 2026
5.4200
5.4200
5.4200
5.4200
5.2032
1,600
Feb 10, 2026
5.1600
5.1600
5.1600
5.1600
4.9536
500
Feb 9, 2026
5.3800
5.3800
5.3800
5.3800
5.1648
-
Feb 6, 2026
5.3800
5.3800
5.3800
5.3800
5.1648
800
Feb 5, 2026
5.2800
5.2800
5.2800
5.2800
5.0688
-
Feb 4, 2026
5.2800
5.2800
5.2800
5.2800
5.0688
2,900
Feb 3, 2026
5.1000
5.3200
5.1000
5.1000
4.8960
4,400
Feb 2, 2026
5.3700
5.3700
5.1300
5.1300
4.9248
600
Jan 30, 2026
5.1300
5.1300
5.1300
5.1300
4.9248
3,000
Jan 29, 2026
5.2500
5.2500
5.1300
5.1300
4.9248
1,500
Jan 28, 2026
5.2300
5.2300
5.1200
5.1200
4.9152
6,300
Jan 27, 2026
5.2200
5.2200
5.2200
5.2200
5.0112
1,200
Jan 26, 2026
5.5200
5.5200
5.5200
5.5200
5.2992
-
Jan 23, 2026
5.5200
5.5200
5.5200
5.5200
5.2992
6,600
Jan 22, 2026
5.5100
5.5100
5.5100
5.5100
5.2896
700
Jan 21, 2026
5.5000
5.5000
5.5000
5.5000
5.2800
-
Jan 20, 2026
5.5000
5.5000
5.5000
5.5000
5.2800
-
Jan 16, 2026
5.5000
5.5000
5.5000
5.5000
5.2800
-
Jan 15, 2026
5.5000
5.5000
5.5000
5.5000
5.2800
-
Jan 14, 2026
5.5000
5.5000
5.5000
5.5000
5.2800
2,200
Jan 13, 2026
5.5300
5.5300
5.5300
5.5300
5.3088
1,200
Jan 12, 2026
5.7700
5.7700
5.7700
5.7700
5.5392
800
Jan 9, 2026
5.7700
5.7700
5.7700
5.7700
5.5392
3,200
Jan 8, 2026
5.5000
5.5000
5.5000
5.5000
5.2800
1,000
Jan 7, 2026
5.6600
5.6600
5.6600
5.6600
5.4336
4,000
Jan 6, 2026
5.6600
5.6600
5.6600
5.6600
5.4336
-
Jan 5, 2026
5.6600
5.6600
5.6600
5.6600
5.4336
-
Jan 2, 2026
5.6600
5.6600
5.6600
5.6600
5.4336
-
Dec 31, 2025
5.6600
5.6600
5.6600
5.6600
5.4336
-
Dec 30, 2025
5.6600
5.6600
5.6600
5.6600
5.4336
-
Dec 29, 2025
5.6600
5.6600
5.6600
5.6600
5.4336
-
Dec 26, 2025
5.6600
5.6600
5.6600
5.6600
5.4336
-
Dec 24, 2025
5.6600
5.6600
5.6600
5.6600
5.4336
-
Dec 23, 2025
5.6600
5.6600
5.6600
5.6600
5.4336
-
Dec 22, 2025
6.0000
6.0000
5.4900
5.6600
5.4336
1,700
Dec 19, 2025
5.5700
5.5700
5.5700
5.5700
5.3472
-
Dec 18, 2025
5.5700
5.5700
5.5700
5.5700
5.3472
-
Dec 17, 2025
5.5700
5.5700
5.5700
5.5700
5.3472
-
Dec 16, 2025
5.5700
5.5700
5.5700
5.5700
5.3472
-
Dec 15, 2025
5.5700
5.5700
5.5700
5.5700
5.3472
-
Dec 12, 2025
5.5700
5.5700
5.5700
5.5700
5.3472
-
Dec 11, 2025
5.5700
5.5700
5.5700
5.5700
5.3472
800
Dec 10, 2025
6.0100
6.0100
6.0100
6.0100
5.7696
-
Dec 9, 2025
6.0100
6.0100
6.0100
6.0100
5.7696
-
Dec 8, 2025
6.0200
6.0200
6.0100
6.0100
5.7696
1,000
Dec 5, 2025
5.6300
5.6300
5.6300
5.6300
5.4048
200
Dec 4, 2025
5.9500
5.9500
5.9500
5.9500
5.7120
4,700
Dec 3, 2025
5.6400
5.6400
5.6400
5.6400
5.4144
100
Dec 2, 2025
6.0000
6.3800
6.0000
6.3800
6.1248
6,700
Dec 1, 2025
5.9500
5.9500
5.9500
5.9500
5.7120
-
Nov 28, 2025
5.9500
5.9500
5.9500
5.9500
5.7120
-
Nov 26, 2025
5.4500
5.9500
5.4500
5.9500
5.7120
800
Nov 25, 2025
5.7000
5.7000
5.7000
5.7000
5.4720
-
Nov 24, 2025
6.2600
6.2600
5.7000
5.7000
5.4720
1,200
Nov 21, 2025
5.8000
5.8000
5.8000
5.8000
5.5680
-
Nov 20, 2025
6.0500
6.0500
5.8000
5.8000
5.5680
2,700
Nov 19, 2025
6.0000
6.0000
6.0000
6.0000
5.7600
300
Nov 18, 2025
5.8800
5.8800
5.8800
5.8800
5.6448
-
Nov 17, 2025
6.1700
6.1700
5.8000
5.8800
5.6448
4,300
Nov 14, 2025
6.0700
6.0700
6.0700
6.0700
5.8272
-
Nov 13, 2025
6.0700
6.0700
6.0700
6.0700
5.8272
-
Nov 12, 2025
5.9000
6.0700
5.9000
6.0700
5.8272
1,300
Nov 11, 2025
5.8000
5.8000
5.8000
5.8000
5.5680
-
Nov 10, 2025
5.8000
5.8000
5.8000
5.8000
5.5680
-
Nov 7, 2025
5.8000
5.8000
5.8000
5.8000
5.5680
-
