UK markets open in 2 hours 1 minute

Prysmian S.p.A. (0NUX.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
29.29-1.34 (-4.37%)
At close: 04:45PM BST
Time period:
26 Sept 2021 - 26 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 202230.5630.6529.2829.3229.3228,763
22 Sept 202230.9031.4030.6030.6330.6319,579
21 Sept 202230.3631.3630.3931.2931.2913,466
20 Sept 202231.7632.0030.6330.8230.8220,861
16 Sept 202231.6332.1931.3031.8131.8132,889
15 Sept 202231.8532.5631.8032.0832.0846,422
14 Sept 202232.2132.3031.6532.0432.0432,055
13 Sept 202233.2433.2231.9132.1132.11128,693
12 Sept 202232.5133.3232.3632.9632.96118,433
09 Sept 202232.1732.7332.0532.5332.5345,344
08 Sept 202232.1032.3931.3732.1932.1926,476
07 Sept 202230.8432.0730.9731.8431.8442,162
06 Sept 202230.8931.4630.6830.8830.88326,887
05 Sept 202230.9231.0230.6030.9230.92128,417
02 Sept 202230.8831.8730.5931.8331.8354,194
01 Sept 202230.2630.7830.0630.5530.5515,575
31 Aug 202231.3231.4530.4430.7030.7030,929
30 Aug 202230.8431.6430.8030.8430.8423,670
26 Aug 202232.4432.5131.6931.7531.7533,789
25 Aug 202231.8632.1031.6731.8831.8814,751
24 Aug 202231.3431.8031.0931.6831.6817,446
23 Aug 202231.3031.8631.3331.6731.6727,019
22 Aug 202231.8031.9031.3031.5331.5346,091
19 Aug 202232.2132.4631.8731.9531.9510,349
18 Aug 202232.0832.8832.1932.7732.7780,106
17 Aug 202232.5132.7431.9432.0132.0126,882
16 Aug 202232.4432.6432.3932.4432.4418,669
15 Aug 202232.5532.5532.5532.5532.55-
12 Aug 202233.1933.2632.2932.5532.5559,856
11 Aug 202232.7633.2832.6233.0833.0861,871
10 Aug 202231.7532.6431.1532.5432.54121,720
09 Aug 202231.4531.5231.0831.1731.178,273
08 Aug 202231.3531.8631.3131.4731.4721,644
05 Aug 202232.4132.5431.4531.7031.70108,736
04 Aug 202231.0932.5631.2732.1032.1083,119
03 Aug 202230.9231.2230.8031.1931.1922,360
02 Aug 202230.8931.0730.4230.9330.9375,387
01 Aug 202231.0331.2230.7930.9530.9534,025
29 Jul 202230.6431.1930.5330.9730.97153,881
28 Jul 202228.7530.3128.6230.1630.16182,913
27 Jul 202228.9928.9727.7428.4728.47100,290
26 Jul 202228.3028.4127.7528.0728.0780,330
25 Jul 202228.1628.5128.0628.3328.3313,643
22 Jul 202227.5728.6627.6028.4228.4265,795
21 Jul 202226.6127.7927.1927.5727.57167,116
20 Jul 202227.5627.6627.1227.2727.2749,814
19 Jul 202226.3427.5026.2627.3927.3957,491
18 Jul 202226.3226.8526.3226.4426.4439,884
15 Jul 202225.7826.1725.6726.0526.0518,343
14 Jul 202226.3026.5725.3025.5125.5139,281
13 Jul 202226.4726.8426.1226.3426.3412,628
12 Jul 202226.0526.6225.8926.4326.4310,713
11 Jul 202226.5926.8626.3026.4926.4931,835
08 Jul 202226.5227.1726.4327.0127.0128,897
07 Jul 202226.1826.5825.9526.4626.4639,455
06 Jul 202226.0826.0925.2426.0226.0221,269
05 Jul 202226.1926.5325.5925.7825.7834,712
04 Jul 202226.0326.3325.9726.0326.0330,137
01 Jul 202225.9026.4425.6526.0526.0577,764
30 Jun 202226.8326.8525.9126.1326.1351,694
29 Jun 202227.4827.6027.1527.3627.3634,239
28 Jun 202227.5627.9327.5927.8327.8335,870
27 Jun 202227.4528.0927.2527.4927.4924,732
24 Jun 202226.9327.4326.5527.2227.2246,304
23 Jun 202226.6426.8226.1326.2426.2445,030
22 Jun 202227.5827.0126.4026.6926.6919,308
21 Jun 202227.6928.0827.3527.5527.5510,633
20 Jun 202227.8028.1327.3227.4527.4543,098
17 Jun 202227.1128.2727.1027.5427.54131,033
16 Jun 202228.0227.9827.0627.2727.2738,924
15 Jun 202228.5828.7227.3627.9527.95147,916
14 Jun 202228.3128.2427.4727.6627.6619,596
13 Jun 202228.1428.5027.8028.0328.0343,396
10 Jun 202229.7730.1328.5528.8128.8141,826
09 Jun 202229.3929.8829.0529.6329.6384,495
08 Jun 202229.4330.0629.4229.4229.4252,312
07 Jun 202229.7530.4029.2129.4829.48117,351
06 Jun 202229.3929.9729.5229.7029.7011,125
01 Jun 202230.1930.2429.1829.2429.2446,034
31 May 202230.6930.6729.9830.1830.18128,432
30 May 202230.5330.9230.2830.6330.6364,445
27 May 202229.8330.5629.6730.4430.4446,900
26 May 202229.6129.8929.5229.6329.6333,933
25 May 202229.3329.7329.0029.6629.66102,452
24 May 202228.8529.3628.7729.2229.2217,759
23 May 202229.0629.3528.8629.2929.2932,474
20 May 202229.4930.3028.8829.2229.2284,171
19 May 202228.1829.1928.0529.1529.1552,917
18 May 202228.2429.3628.3428.7828.7888,372
17 May 202227.9028.5227.7027.8527.85123,133
16 May 202227.9828.1027.4427.7327.7344,122
13 May 202228.5028.4927.2027.9327.93172,414
12 May 202228.2428.8327.4728.0128.01162,648
11 May 202228.6128.4727.8828.4628.4655,012
10 May 202228.5328.7928.2428.4728.47137,414
09 May 202229.4829.8428.0628.3028.3048,476
06 May 202230.4830.5629.6329.8629.8646,284
05 May 202231.1031.4430.5830.7530.7534,414
04 May 202230.5330.6930.2330.5330.5312,772
03 May 202230.3330.7630.0530.3630.3627,881
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...