OTC Markets OTCPK - Delayed Quote
USD
Prysmian S.p.A. (PRYMY)
62.83
+1.75
(+2.87%)
As of 9:13:11 AM EST. Market Open.
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 3, 2026
62.40
63.17
62.35
62.83
62.83
103,000
Nov 2, 2026
61.89
62.46
61.06
61.08
61.08
146,700
Oct 30, 2026
60.57
61.61
60.39
61.01
61.01
90,400
Oct 29, 2026
63.67
64.44
63.24
63.95
63.95
128,000
Oct 28, 2026
60.91
61.30
59.71
61.30
61.30
93,100
Oct 27, 2026
58.62
59.39
58.21
59.28
59.28
135,400
Oct 26, 2026
57.46
57.90
57.11
57.26
57.26
194,000
Oct 23, 2026
54.70
55.58
54.55
55.22
55.22
111,500
Oct 22, 2026
57.89
57.96
55.48
56.08
56.08
139,600
Oct 21, 2026
60.55
61.25
60.16
60.85
60.85
119,700
Oct 20, 2026
57.78
59.52
57.68
58.67
58.67
243,400
Oct 19, 2026
60.06
60.06
59.00
59.14
59.14
125,900
Oct 16, 2026
61.67
61.93
60.42
60.60
60.60
108,900
Oct 15, 2026
60.30
62.21
59.28
62.15
62.15
162,500
Oct 14, 2026
65.12
65.12
62.51
62.98
62.98
163,700
Oct 13, 2026
67.67
68.27
66.76
67.82
67.82
113,600
Oct 12, 2026
68.83
68.85
67.84
67.96
67.96
109,200
Oct 9, 2026
68.97
69.19
67.21
69.19
69.19
74,200
Oct 8, 2026
68.20
69.04
67.63
68.26
68.26
82,000
Oct 7, 2026
69.58
69.92
69.24
69.79
69.79
86,200
Oct 6, 2026
71.86
73.44
71.72
73.23
73.23
55,400
Oct 5, 2026
71.95
72.12
70.90
71.91
71.91
61,400
Oct 2, 2026
73.10
73.94
72.88
73.28
73.28
57,300
Oct 1, 2026
70.86
71.26
70.03
70.95
70.95
67,800
Sep 30, 2026
70.78
71.17
69.94
70.07
70.07
117,800
Sep 29, 2026
71.10
71.93
70.53
71.10
71.10
120,600
Sep 28, 2026
70.00
70.81
69.35
70.13
70.13
102,000
Sep 25, 2026
70.84
70.92
69.12
70.15
70.15
64,500
Sep 24, 2026
70.19
70.55
69.25
70.39
70.39
151,500
Sep 23, 2026
73.33
73.33
71.88
72.25
72.25
88,700
Sep 22, 2026
73.08
74.68
73.08
74.48
74.48
45,600
Sep 21, 2026
71.55
72.72
71.05
72.53
72.53
61,500
Sep 18, 2026
70.72
70.79
69.81
70.71
70.71
56,600
Sep 17, 2026
71.24
71.60
69.62
69.74
69.74
68,200
Sep 16, 2026
70.10
70.79
68.99
69.79
69.79
82,500
Sep 15, 2026
69.22
69.27
68.06
68.42
68.42
79,800
Sep 14, 2026
68.20
68.86
67.86
68.40
68.40
106,000
Sep 11, 2026
73.42
73.78
73.00
73.40
73.40
70,900
Sep 10, 2026
71.55
72.24
70.04
70.15
70.15
102,400
Sep 9, 2026
73.32
74.29
73.07
73.61
73.61
157,500
Sep 8, 2026
74.09
74.97
73.48
74.39
74.39
71,900
Sep 4, 2026
70.83
71.94
70.82
71.17
71.17
58,700
Sep 3, 2026
69.69
70.01
68.93
69.90
69.90
66,400
Sep 2, 2026
69.60
69.78
68.77
69.05
69.05
62,200
Sep 1, 2026
68.74
68.82
67.15
67.53
67.53
433,000
Aug 31, 2026
70.69
70.69
69.57
69.99
69.99
62,200
Aug 28, 2026
71.68
71.68
70.04
70.74
70.74
198,900
Aug 27, 2026
72.84
72.84
70.84
71.92
71.92
106,400
Aug 26, 2026
70.88
71.53
70.54
70.72
70.72
66,700
Aug 25, 2026
71.23
71.27
70.12
70.60
70.60
63,900
Aug 24, 2026
70.08
70.08
68.01
68.73
68.73
93,300
Aug 21, 2026
73.06
73.17
72.10
72.43
72.43
115,400
Aug 20, 2026
70.59
71.54
70.40
71.28
71.28
58,600
Aug 19, 2026
73.12
73.12
71.42
72.33
72.33
46,800
Aug 18, 2026
73.21
73.29
71.64
72.22
72.22
60,300
Aug 17, 2026
75.99
76.25
75.65
75.88
75.88
59,100
Aug 14, 2026
74.24
75.26
73.75
74.30
74.30
32,200
Aug 13, 2026
75.74
76.11
75.02
75.23
75.23
46,000
Aug 12, 2026
77.65
77.74
75.57
75.65
75.65
161,000
Aug 11, 2026
74.45
74.92
73.23
73.51
73.51
46,200
Aug 10, 2026
73.93
74.13
72.31
72.31
72.31
61,600
Aug 7, 2026
74.17
74.30
72.50
72.50
72.50
63,300
Aug 6, 2026
71.65
72.54
71.09
71.25
71.25
62,200
Aug 5, 2026
71.02
71.46
70.08
70.32
70.32
48,900
Aug 4, 2026
71.42
72.04
70.54
71.73
71.73
244,900
Aug 3, 2026
66.65
69.15
65.96
68.93
68.93
85,600
Jul 31, 2026
70.25
70.50
67.93
69.00
69.00
45,600
Jul 30, 2026
68.32
69.73
67.65
69.73
69.73
137,600
Jul 29, 2026
66.15
66.80
64.61
65.44
65.44
66,400
Jul 28, 2026
66.24
67.06
65.00
66.90
66.90
81,200
Jul 27, 2026
71.20
71.20
68.64
69.89
69.89
100,400
Jul 24, 2026
72.43
72.43
71.17
71.57
71.57
53,900
Jul 23, 2026
70.22
72.07
70.22
71.57
71.57
59,100
Jul 22, 2026
72.78
73.60
72.39
72.91
72.91
125,200
Jul 21, 2026
73.85
74.50
73.52
74.20
74.20
89,100
Jul 20, 2026
72.71
72.91
70.88
71.03
71.03
78,100
Jul 17, 2026
71.06
72.05
70.34
71.57
71.57
679,500
Jul 16, 2026
74.15
74.96
73.62
74.10
74.10
80,300
Jul 15, 2026
78.56
78.69
76.11
77.12
77.12
49,900
Jul 14, 2026
78.65
78.90
77.78
77.87
77.87
108,800
Jul 13, 2026
76.12
76.22
74.69
74.97
74.97
64,000
Jul 10, 2026
78.11
78.38
77.06
77.06
77.06
37,800
Jul 9, 2026
79.54
79.70
77.63
77.63
77.63
47,900
Jul 8, 2026
76.63
78.03
75.76
77.10
77.10
45,700
Jul 7, 2026
77.89
78.09
75.75
76.82
76.82
69,700
Jul 6, 2026
80.58
82.25
80.54
82.01
82.01
52,200
Jul 2, 2026
82.37
83.14
80.26
81.19
81.19
80,300
Jul 1, 2026
82.13
82.54
80.17
81.65
81.65
95,100
Jun 30, 2026
83.13
83.95
82.96
83.88
83.88
55,500
Jun 29, 2026
81.82
83.64
81.13
83.64
83.64
54,400
Jun 26, 2026
81.90
82.29
80.91
81.41
81.41
55,900
Jun 25, 2026
86.01
86.18
83.79
83.95
83.95
69,300
Jun 24, 2026
82.10
84.20
81.21
83.27
83.27
86,700
Jun 23, 2026
83.99
85.06
83.86
84.45
84.45
103,500
Jun 22, 2026
89.14
89.14
87.42
88.41
88.41
66,400
Jun 18, 2026
85.48
86.07
84.40
84.96
84.96
76,800
Jun 17, 2026
84.83
85.45
82.76
82.88
82.88
50,700
Jun 16, 2026
83.99
84.97
83.39
84.05
84.05
73,500
Jun 15, 2026
85.00
85.12
83.68
84.35
84.35
56,300
Jun 12, 2026
82.61
83.47
81.81
83.14
83.14
63,400
Jun 11, 2026
81.55
85.39
81.08
85.35
85.35
82,400
Jun 10, 2026
79.28
80.78
77.76
78.10
78.10
59,300
Jun 9, 2026
86.93
87.16
80.39
82.81
82.81
69,400
Jun 8, 2026
85.48
86.12
83.74
85.56
85.56
91,200
Jun 5, 2026
85.31
85.41
82.17
82.41
82.41
101,300
Jun 4, 2026
87.01
88.11
86.62
87.80
87.80
64,100
Jun 3, 2026
90.59
90.80
89.03
89.46
89.46
58,800
Jun 2, 2026
89.96
92.89
89.35
91.17
91.17
132,200
Jun 1, 2026
85.87
88.73
85.46
87.26
87.26
73,200
May 29, 2026
86.89
86.89
84.90
85.37
85.37
104,900
May 28, 2026
87.37
87.88
85.84
87.32
87.32
72,400
May 27, 2026
85.75
86.18
84.59
85.02
85.02
131,300
May 26, 2026
88.58
88.80
87.18
87.95
87.95
83,600
May 22, 2026
88.13
88.15
86.59
86.59
86.59
116,100
May 21, 2026
84.40
88.30
84.40
87.65
87.65
62,700
May 20, 2026
83.15
84.75
82.80
84.09
84.09
123,700
May 19, 2026
80.34
82.22
79.64
81.59
81.59
121,800
May 18, 2026
88.59
88.60
85.25
86.55
86.55
108,000
May 15, 2026
85.96
89.30
85.96
88.72
88.72
84,000
May 14, 2026
90.26
91.50
89.68
90.82
90.82
85,200
May 13, 2026
89.12
91.23
88.66
90.97
90.97
113,100
May 12, 2026
89.89
90.69
87.14
88.45
88.45
195,700
May 11, 2026
90.20
92.74
90.14
92.14
92.14
88,600
May 8, 2026
88.00
90.47
87.95
90.41
90.41
95,600
May 7, 2026
86.47
86.47
82.92
82.92
82.92
79,000
May 6, 2026
83.08
84.95
83.07
84.55
84.55
95,200
May 5, 2026
78.95
81.90
78.84
81.75
81.75
143,500
May 4, 2026
75.16
75.37
73.10
73.99
73.99
58,700
May 1, 2026
75.74
76.74
75.45
75.85
75.85
45,300
Apr 30, 2026
75.03
75.87
74.07
75.85
75.85
77,300
Apr 29, 2026
73.10
73.84
71.85
72.13
72.13
94,600
Apr 28, 2026
72.21
73.03
71.56
72.40
72.40
100,600
Apr 27, 2026
73.30
73.68
72.19
73.35
73.35
65,500
Apr 24, 2026
73.84
75.17
73.66
75.04
75.04
64,300
Apr 23, 2026
71.08
72.12
70.75
71.60
71.60
205,400
Apr 22, 2026
71.11
71.88
70.83
71.00
71.00
80,100
Apr 21, 2026
0.521
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 21, 2026
70.89
71.41
69.56
69.94
69.94
54,900
Apr 20, 2026
71.30
72.15
70.48
71.93
71.41
50,000
Apr 17, 2026
72.07
72.48
70.97
71.79
71.27
56,200
Apr 16, 2026
72.64
72.64
70.56
71.17
70.65
62,700
Apr 15, 2026
71.77
72.29
71.01
71.88
71.36
49,900
Apr 14, 2026
71.89
72.50
71.53
72.30
71.78
76,200
Apr 13, 2026
70.69
71.19
69.75
71.19
70.67
88,600
Apr 10, 2026
69.98
70.53
69.37
70.25
69.74
160,300
Apr 9, 2026
67.63
68.25
66.91
68.06
67.57
76,400
Apr 8, 2026
67.30
67.30
66.20
67.03
66.54
99,300
Apr 7, 2026
61.23
62.08
60.05
61.99
61.54
108,300
Apr 6, 2026
60.74
61.17
60.62
61.03
60.59
78,300
Apr 2, 2026
58.50
60.60
58.47
60.51
60.07
79,400
Apr 1, 2026
61.19
61.53
59.95
60.42
59.98
86,800
Mar 31, 2026
55.98
58.45
55.72
58.15
57.73
84,200
Mar 30, 2026
55.51
55.56
53.42
53.90
53.51
85,300
Mar 27, 2026
53.53
54.32
53.44
53.67
53.28
83,000
Mar 26, 2026
55.50
56.11
54.70
54.70
54.30
69,800
Mar 25, 2026
57.35
57.54
56.32
56.76
56.35
71,000
Mar 24, 2026
54.42
55.49
54.26
54.95
54.55
110,300
Mar 23, 2026
55.46
57.05
54.81
55.71
55.31
223,700
Mar 20, 2026
55.11
55.11
53.10
53.45
53.06
138,200
Mar 19, 2026
54.00
55.87
53.85
55.38
54.98
148,300
Mar 18, 2026
57.26
58.30
56.44
56.46
56.05
69,100
Mar 17, 2026
56.79
57.46
56.31
56.64
56.23
81,000
Mar 16, 2026
56.60
56.99
56.10
56.71
56.30
76,100
Mar 13, 2026
58.30
58.87
55.90
55.97
55.56
90,900
Mar 12, 2026
58.29
58.68
56.69
58.30
57.88
86,300
Mar 11, 2026
57.93
58.83
57.47
58.70
58.27
77,800
Mar 10, 2026
59.13
59.75
58.51
58.62
58.20
103,000
Mar 9, 2026
54.56
58.30
54.25
58.04
57.62
164,900
Mar 6, 2026
56.33
58.25
55.60
57.51
57.09
271,600
Mar 5, 2026
58.81
59.21
56.60
57.82
57.40
455,700
Mar 4, 2026
58.81
59.92
58.23
59.81
59.38
54,800
Mar 3, 2026
56.11
57.80
55.49
57.44
57.02
81,800
Mar 2, 2026
59.29
60.97
59.29
60.49
60.05
59,300
Feb 27, 2026
60.11
61.01
59.93
60.09
59.65
49,600
Feb 26, 2026
58.77
59.69
57.76
59.08
58.65
71,200
Feb 25, 2026
59.17
59.17
58.15
59.04
58.61
84,000
Feb 24, 2026
56.94
57.93
56.65
57.72
57.30
62,600
Feb 23, 2026
57.07
57.22
56.37
56.74
56.33
116,300
Feb 20, 2026
57.54
58.60
57.25
57.62
57.20
51,700
Feb 19, 2026
56.53
57.95
56.41
57.71
57.29
83,600
Feb 18, 2026
58.37
59.99
58.33
59.64
59.21
77,800
Feb 17, 2026
57.32
58.82
57.05
58.81
58.38
61,200
Feb 13, 2026
57.57
59.08
56.80
58.81
58.38
105,900
Feb 12, 2026
61.69
61.81
59.89
60.34
59.90
59,300
Feb 11, 2026
62.08
62.67
61.01
61.62
61.17
55,400
Feb 10, 2026
62.46
62.51
61.56
61.56
61.11
48,500
Feb 9, 2026
61.52
63.22
61.49
63.11
62.65
75,600
Feb 6, 2026
59.85
61.16
59.85
61.01
60.57
52,300
Feb 5, 2026
58.36
59.38
57.67
58.47
58.05
89,000
Feb 4, 2026
61.16
61.53
58.72
59.45
59.02
79,700
Feb 3, 2026
60.38
60.99
59.62
60.99
60.55
73,500
Feb 2, 2026
58.55
60.16
58.53
59.85
59.42
50,200
Jan 30, 2026
59.38
60.22
59.10
59.35
58.92
51,900
Jan 29, 2026
60.78
60.78
58.54
60.02
59.59
56,100
Jan 28, 2026
58.30
58.71
57.82
58.71
58.28
58,000
Jan 27, 2026
59.10
60.01
59.06
59.65
59.22
54,100
Jan 26, 2026
57.27
58.05
57.15
57.80
57.38
49,800
Jan 23, 2026
56.43
57.51
55.94
57.42
57.00
61,300
Jan 22, 2026
56.99
56.99
56.54
56.72
56.31
96,800
Jan 21, 2026
54.63
56.03
54.42
55.68
55.28
427,900
Jan 20, 2026
54.83
55.24
54.35
54.39
54.00
358,600
Jan 16, 2026
54.23
55.55
54.15
55.36
54.96
142,600
Jan 15, 2026
52.91
54.35
52.91
54.05
53.66
48,600
Jan 14, 2026
52.66
52.70
51.74
52.12
51.74
32,500
Jan 13, 2026
49.96
50.36
49.91
50.19
49.83
63,600
Jan 12, 2026
49.66
50.34
49.41
50.21
49.85
63,900
Jan 9, 2026
50.40
50.99
50.24
50.85
50.48
34,700
Jan 8, 2026
52.27
52.27
50.89
51.10
50.73
75,000
Jan 7, 2026
53.87
53.87
53.01
53.35
52.96
76,300
Jan 6, 2026
53.00
53.36
52.81
53.36
52.97
81,900
Jan 5, 2026
53.24
53.60
53.24
53.52
53.13
74,600
Jan 2, 2026
52.03
52.76
52.03
52.65
52.27
109,600
Dec 31, 2025
50.71
50.79
50.13
50.25
49.89
20,400
Dec 30, 2025
50.78
50.99
50.58
50.60
50.23
33,700
Dec 29, 2025
50.69
50.80
50.33
50.44
50.07
21,700
Dec 26, 2025
51.22
51.22
50.65
51.10
50.73
23,400
Dec 24, 2025
50.48
51.08
50.48
50.86
50.49
21,100
Dec 23, 2025
50.57
50.64
50.31
50.60
50.23
31,000
Dec 22, 2025
50.60
50.60
50.07
50.56
50.19
142,600
Dec 19, 2025
50.00
50.22
49.61
49.72
49.36
41,100
Dec 18, 2025
49.08
49.61
48.98
49.11
48.75
52,300
Dec 17, 2025
49.03
49.10
47.94
47.98
47.63
46,200
Dec 16, 2025
49.12
49.48
49.11
49.33
48.97
155,800
Dec 15, 2025
49.84
49.87
49.22
49.43
49.07
90,100
Dec 12, 2025
49.45
49.58
48.27
48.56
48.21
255,400
Dec 11, 2025
49.28
49.42
48.85
49.40
49.04
104,900
Dec 10, 2025
49.98
50.90
49.89
50.87
50.50
50,000
Dec 9, 2025
48.39
49.44
48.39
49.16
48.80
92,900
Dec 8, 2025
49.97
50.20
49.53
49.90
49.54
36,000
Dec 5, 2025
50.03
50.03
49.37
49.55
49.19
42,500
Dec 4, 2025
48.69
49.27
48.66
49.20
48.84
40,300
Dec 3, 2025
47.87
48.46
47.72
48.43
48.08
109,800
Dec 2, 2025
49.35
49.58
49.17
49.46
49.10
58,800
Dec 1, 2025
48.97
49.49
48.93
49.27
48.91
228,400
Nov 28, 2025
49.83
50.36
49.78
50.19
49.83
18,100
Nov 26, 2025
48.97
49.78
48.93
49.49
49.13
295,000
Nov 25, 2025
47.76
48.19
47.09
48.15
47.80
36,000
Nov 24, 2025
47.51
48.05
47.46
47.90
47.55
56,600
Nov 21, 2025
46.00
47.00
45.72
46.84
46.50
52,400
Nov 20, 2025
49.44
49.79
47.33
47.33
46.99
75,000
Nov 19, 2025
48.57
49.44
48.57
49.26
48.90
53,100
Nov 18, 2025
47.62
47.80
46.88
47.15
46.81
51,700
Nov 17, 2025
48.39
48.86
47.97
48.16
47.81
45,700
Nov 14, 2025
47.77
48.83
47.77
48.62
48.27
27,200
Nov 13, 2025
50.20
50.20
48.57
48.69
48.34
80,600
Nov 12, 2025
49.82
49.83
49.36
49.45
49.09
35,500
Nov 11, 2025
48.69
49.07
48.48
48.94
48.59
26,300
Nov 10, 2025
48.56
48.84
48.21
48.63
48.28
77,600
Nov 7, 2025
47.25
47.93
46.71
47.93
47.58
45,200
Nov 6, 2025
49.98
50.09
49.10
49.42
49.06
52,800
Nov 5, 2025
49.80
50.42
49.77
50.34
49.98
23,600
Nov 4, 2025
49.78
50.15
49.51
49.61
49.25
28,700
