Prada S.p.A (PRP.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:08AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 7.50 | 7.50 | 7.47 | 7.47 | 7.47 | 258 |
| 30 Apr 2024 | 7.58 | 7.58 | 7.56 | 7.56 | 7.56 | 1,620 |
| 29 Apr 2024 | 7.53 | 7.53 | 7.46 | 7.46 | 7.46 | 600 |
| 29 Apr 2024 | 1.133881 Dividend | |||||
| 26 Apr 2024 | 7.48 | 7.60 | 7.48 | 7.60 | 6.46 | 2,442 |
| 25 Apr 2024 | 7.42 | 7.42 | 7.42 | 7.42 | 6.31 | - |
| 24 Apr 2024 | 7.16 | 7.43 | 7.16 | 7.43 | 6.32 | 750 |
| 23 Apr 2024 | 7.09 | 7.09 | 7.09 | 7.09 | 6.03 | - |
| 22 Apr 2024 | 6.78 | 6.78 | 6.78 | 6.78 | 5.77 | - |
| 19 Apr 2024 | 6.77 | 6.78 | 6.77 | 6.78 | 5.77 | 1,020 |
| 18 Apr 2024 | 6.85 | 6.95 | 6.60 | 6.95 | 5.91 | 100 |
| 17 Apr 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 5.86 | - |
| 16 Apr 2024 | 6.80 | 6.80 | 6.75 | 6.75 | 5.74 | 500 |
| 15 Apr 2024 | 6.82 | 6.82 | 6.82 | 6.82 | 5.80 | - |
| 12 Apr 2024 | 6.83 | 6.99 | 6.83 | 6.84 | 5.82 | 811 |
| 11 Apr 2024 | 6.91 | 6.91 | 6.91 | 6.91 | 5.88 | - |
| 10 Apr 2024 | 6.73 | 6.97 | 6.73 | 6.97 | 5.93 | 600 |
| 09 Apr 2024 | 6.93 | 6.93 | 6.82 | 6.85 | 5.83 | 1,633 |
| 08 Apr 2024 | 6.96 | 7.12 | 6.96 | 7.12 | 6.06 | 2,800 |
| 05 Apr 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 6.12 | 14 |
| 04 Apr 2024 | 7.23 | 7.23 | 7.18 | 7.20 | 6.13 | 5,630 |
| 03 Apr 2024 | 7.44 | 7.50 | 7.30 | 7.30 | 6.21 | 5,920 |
| 02 Apr 2024 | 7.48 | 7.50 | 7.45 | 7.45 | 6.34 | 1,100 |
| 28 Mar 2024 | 7.30 | 7.49 | 7.30 | 7.49 | 6.37 | 3,000 |
| 27 Mar 2024 | 7.39 | 7.67 | 7.39 | 7.66 | 6.52 | 15,451 |
| 26 Mar 2024 | 7.26 | 7.26 | 7.26 | 7.26 | 6.18 | - |
| 25 Mar 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 5.99 | - |
| 22 Mar 2024 | 7.01 | 7.05 | 6.78 | 6.78 | 5.77 | 682 |
| 21 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 5.96 | - |
| 20 Mar 2024 | 7.07 | 7.20 | 7.07 | 7.20 | 6.12 | 14 |
| 19 Mar 2024 | 7.20 | 7.38 | 7.00 | 7.00 | 5.96 | 10,497 |
| 18 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 6.13 | - |
| 15 Mar 2024 | 7.29 | 7.44 | 7.29 | 7.44 | 6.33 | - |
| 14 Mar 2024 | 7.34 | 7.56 | 7.34 | 7.56 | 6.43 | 203 |
| 13 Mar 2024 | 7.20 | 7.45 | 7.20 | 7.45 | 6.34 | 1,600 |
| 12 Mar 2024 | 7.40 | 7.51 | 7.40 | 7.50 | 6.38 | 1,055 |
| 11 Mar 2024 | 7.45 | 7.53 | 7.41 | 7.50 | 6.38 | 10,710 |
| 08 Mar 2024 | 7.42 | 7.49 | 7.32 | 7.33 | 6.24 | 6,486 |
| 07 Mar 2024 | 6.51 | 6.64 | 6.51 | 6.64 | 5.64 | 602 |
| 06 Mar 2024 | 6.43 | 6.60 | 6.43 | 6.60 | 5.62 | 2,000 |
| 05 Mar 2024 | 6.61 | 6.82 | 6.60 | 6.60 | 5.62 | 6,235 |
| 04 Mar 2024 | 6.59 | 6.59 | 6.59 | 6.59 | 5.60 | - |
| 01 Mar 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 5.51 | - |
| 29 Feb 2024 | 6.48 | 6.48 | 6.48 | 6.48 | 5.51 | - |
| 28 Feb 2024 | 6.36 | 6.36 | 6.34 | 6.34 | 5.39 | 530 |
| 27 Feb 2024 | 6.26 | 6.45 | 6.20 | 6.45 | 5.49 | 1,099 |
| 26 Feb 2024 | 6.24 | 6.45 | 6.18 | 6.43 | 5.47 | 1,977 |
| 23 Feb 2024 | 6.51 | 6.71 | 6.49 | 6.70 | 5.70 | 2,440 |
| 22 Feb 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 5.23 | - |
| 21 Feb 2024 | 6.22 | 6.39 | 6.22 | 6.39 | 5.44 | 800 |
| 20 Feb 2024 | 6.39 | 6.39 | 6.36 | 6.36 | 5.41 | 320 |
| 19 Feb 2024 | 6.47 | 6.47 | 6.41 | 6.41 | 5.46 | 4,485 |
| 16 Feb 2024 | 6.19 | 6.43 | 6.19 | 6.22 | 5.29 | 1,502 |
| 15 Feb 2024 | 6.05 | 6.22 | 6.05 | 6.20 | 5.27 | 2,443 |
| 14 Feb 2024 | 6.10 | 6.24 | 6.10 | 6.24 | 5.31 | 145 |
| 13 Feb 2024 | 6.01 | 6.19 | 6.01 | 6.19 | 5.27 | 300 |
| 12 Feb 2024 | 6.00 | 6.00 | 5.95 | 6.00 | 5.10 | 3,858 |
| 09 Feb 2024 | 6.00 | 6.00 | 5.91 | 5.91 | 5.03 | 5,498 |
| 08 Feb 2024 | 5.70 | 5.89 | 5.66 | 5.66 | 4.82 | 3,230 |
| 07 Feb 2024 | 5.91 | 5.91 | 5.91 | 5.91 | 5.03 | 600 |
| 06 Feb 2024 | 5.70 | 5.70 | 5.60 | 5.70 | 4.85 | 305 |
| 05 Feb 2024 | 5.70 | 5.70 | 5.61 | 5.70 | 4.85 | 710 |
| 02 Feb 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 4.85 | - |
| 01 Feb 2024 | 5.78 | 5.82 | 5.60 | 5.82 | 4.96 | 3,100 |
| 31 Jan 2024 | 5.84 | 5.84 | 5.66 | 5.82 | 4.95 | 3,000 |
| 30 Jan 2024 | 5.90 | 6.00 | 5.90 | 6.00 | 5.10 | 10,365 |
| 29 Jan 2024 | 5.85 | 5.99 | 5.78 | 5.97 | 5.08 | 3,985 |
| 26 Jan 2024 | 5.57 | 5.67 | 5.54 | 5.54 | 4.71 | 1,950 |
| 25 Jan 2024 | 5.53 | 5.53 | 5.53 | 5.53 | 4.70 | 9,000 |
| 24 Jan 2024 | 5.45 | 5.45 | 5.41 | 5.41 | 4.61 | 650 |
| 23 Jan 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 4.42 | - |
| 22 Jan 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 4.33 | - |
| 19 Jan 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 4.50 | - |
| 18 Jan 2024 | 5.10 | 5.32 | 5.10 | 5.11 | 4.35 | 1,000 |
| 17 Jan 2024 | 4.80 | 4.95 | 4.80 | 4.95 | 4.21 | 50 |
| 16 Jan 2024 | 4.93 | 5.13 | 4.93 | 5.13 | 4.36 | 2,000 |
| 15 Jan 2024 | 4.70 | 5.16 | 4.70 | 5.16 | 4.39 | 2,310 |
| 12 Jan 2024 | 4.93 | 4.93 | 4.88 | 4.92 | 4.19 | 4,100 |
| 11 Jan 2024 | 4.91 | 4.91 | 4.91 | 4.91 | 4.18 | 3,461 |
| 10 Jan 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.08 | - |
| 09 Jan 2024 | 4.80 | 4.80 | 4.71 | 4.72 | 4.02 | 1,243 |
| 08 Jan 2024 | 4.88 | 4.88 | 4.80 | 4.80 | 4.08 | 2,860 |
| 05 Jan 2024 | 4.91 | 4.94 | 4.91 | 4.94 | 4.20 | 6,300 |
| 04 Jan 2024 | 4.86 | 5.03 | 4.86 | 5.03 | 4.28 | 4,216 |
| 03 Jan 2024 | 5.00 | 5.05 | 5.00 | 5.05 | 4.29 | 5,470 |
| 02 Jan 2024 | 5.14 | 5.21 | 5.14 | 5.21 | 4.43 | 2,100 |
| 29 Dec 2023 | 5.08 | 5.26 | 5.07 | 5.26 | 4.48 | 225 |
| 28 Dec 2023 | 5.07 | 5.07 | 5.07 | 5.07 | 4.32 | - |
| 27 Dec 2023 | 5.22 | 5.22 | 5.10 | 5.10 | 4.34 | 8,810 |
| 22 Dec 2023 | 5.05 | 5.14 | 5.05 | 5.14 | 4.38 | 1,089 |
| 21 Dec 2023 | 5.33 | 5.33 | 5.25 | 5.25 | 4.47 | 1,376 |
| 20 Dec 2023 | 5.22 | 5.22 | 5.22 | 5.22 | 4.44 | 500 |
| 19 Dec 2023 | 5.24 | 5.34 | 5.24 | 5.34 | 4.54 | 348 |
| 18 Dec 2023 | 5.20 | 5.24 | 5.20 | 5.24 | 4.46 | 3 |
| 15 Dec 2023 | 5.34 | 5.43 | 5.27 | 5.42 | 4.61 | 4,722 |
| 14 Dec 2023 | 5.19 | 5.28 | 5.19 | 5.28 | 4.49 | 1,688 |
| 13 Dec 2023 | 5.18 | 5.18 | 5.11 | 5.11 | 4.35 | 40,000 |
| 12 Dec 2023 | 5.35 | 5.35 | 5.22 | 5.22 | 4.44 | 776 |
| 11 Dec 2023 | 5.32 | 5.37 | 5.32 | 5.37 | 4.57 | 40 |
| 08 Dec 2023 | 5.17 | 5.31 | 5.17 | 5.31 | 4.52 | 2,550 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.