Prada SpA (PRP.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 06:46PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 7.71 | 7.81 | 7.52 | 7.52 | 7.52 | 326 |
| 02 May 2024 | 7.39 | 7.39 | 7.36 | 7.36 | 7.36 | - |
| 30 Apr 2024 | 7.58 | 7.61 | 7.58 | 7.61 | 7.61 | 19,000 |
| 29 Apr 2024 | 7.55 | 7.59 | 7.55 | 7.56 | 7.56 | 436 |
| 29 Apr 2024 | 1.133881 Dividend | |||||
| 26 Apr 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 6.36 | - |
| 25 Apr 2024 | 7.38 | 7.38 | 7.29 | 7.29 | 6.18 | 3,000 |
| 24 Apr 2024 | 7.19 | 7.48 | 7.19 | 7.32 | 6.21 | 3,150 |
| 23 Apr 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.03 | - |
| 22 Apr 2024 | 6.79 | 6.83 | 6.79 | 6.83 | 5.80 | - |
| 19 Apr 2024 | 6.80 | 6.86 | 6.80 | 6.85 | 5.82 | 700 |
| 18 Apr 2024 | 6.87 | 6.87 | 6.83 | 6.83 | 5.80 | - |
| 17 Apr 2024 | 6.90 | 6.90 | 6.69 | 6.69 | 5.68 | - |
| 16 Apr 2024 | 6.81 | 6.82 | 6.81 | 6.82 | 5.78 | - |
| 15 Apr 2024 | 6.83 | 6.97 | 6.83 | 6.97 | 5.92 | 85 |
| 12 Apr 2024 | 6.84 | 6.84 | 6.84 | 6.84 | 5.81 | - |
| 11 Apr 2024 | 6.93 | 6.99 | 6.87 | 6.87 | 5.83 | 15 |
| 10 Apr 2024 | 6.75 | 6.86 | 6.75 | 6.86 | 5.82 | 1,327 |
| 09 Apr 2024 | 6.94 | 6.95 | 6.94 | 6.95 | 5.90 | - |
| 08 Apr 2024 | 7.07 | 7.07 | 7.01 | 7.01 | 5.95 | 4 |
| 05 Apr 2024 | 7.20 | 7.29 | 7.14 | 7.14 | 6.06 | 1,733 |
| 04 Apr 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 6.12 | - |
| 03 Apr 2024 | 7.31 | 7.41 | 7.27 | 7.41 | 6.28 | 1,140 |
| 02 Apr 2024 | 7.49 | 7.51 | 7.38 | 7.38 | 6.26 | 2,300 |
| 28 Mar 2024 | 7.32 | 7.41 | 7.32 | 7.33 | 6.22 | 29 |
| 27 Mar 2024 | 7.41 | 7.47 | 7.41 | 7.47 | 6.34 | 300 |
| 26 Mar 2024 | 7.27 | 7.27 | 7.27 | 7.27 | 6.17 | - |
| 25 Mar 2024 | 7.05 | 7.05 | 7.02 | 7.02 | 5.96 | - |
| 22 Mar 2024 | 6.84 | 6.84 | 6.82 | 6.82 | 5.79 | - |
| 21 Mar 2024 | 6.86 | 6.89 | 6.86 | 6.89 | 5.84 | - |
| 20 Mar 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 5.88 | - |
| 19 Mar 2024 | 7.14 | 7.14 | 7.14 | 7.14 | 6.06 | 5,000 |
| 18 Mar 2024 | 7.20 | 7.32 | 7.16 | 7.16 | 6.08 | 730 |
| 15 Mar 2024 | 7.30 | 7.30 | 7.28 | 7.28 | 6.17 | - |
| 14 Mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 6.24 | - |
| 13 Mar 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 6.09 | - |
| 12 Mar 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 6.19 | - |
| 11 Mar 2024 | 7.45 | 7.58 | 7.41 | 7.43 | 6.30 | 7,100 |
| 08 Mar 2024 | 7.43 | 7.43 | 7.35 | 7.35 | 6.24 | 5,735 |
| 07 Mar 2024 | 6.47 | 6.47 | 6.36 | 6.36 | 5.40 | 4,000 |
| 06 Mar 2024 | 6.41 | 6.41 | 6.41 | 6.41 | 5.44 | - |
| 05 Mar 2024 | 6.63 | 6.72 | 6.59 | 6.59 | 5.60 | 775 |
| 04 Mar 2024 | 6.59 | 6.59 | 6.53 | 6.53 | 5.54 | - |
| 01 Mar 2024 | 6.49 | 6.49 | 6.47 | 6.47 | 5.49 | - |
| 29 Feb 2024 | 6.47 | 6.47 | 6.41 | 6.41 | 5.44 | - |
| 28 Feb 2024 | 6.37 | 6.37 | 6.37 | 6.37 | 5.41 | - |
| 27 Feb 2024 | 6.28 | 6.28 | 6.26 | 6.26 | 5.31 | - |
| 26 Feb 2024 | 6.21 | 6.21 | 6.21 | 6.21 | 5.27 | - |
| 23 Feb 2024 | 6.52 | 6.61 | 6.47 | 6.49 | 5.50 | 2,550 |
| 22 Feb 2024 | 6.16 | 6.16 | 6.07 | 6.07 | 5.15 | - |
| 21 Feb 2024 | 6.23 | 6.23 | 6.23 | 6.23 | 5.29 | - |
| 20 Feb 2024 | 6.39 | 6.39 | 6.38 | 6.38 | 5.41 | 1,000 |
| 19 Feb 2024 | 6.46 | 6.46 | 6.43 | 6.43 | 5.46 | - |
| 16 Feb 2024 | 6.20 | 6.22 | 6.20 | 6.22 | 5.27 | 3,000 |
| 15 Feb 2024 | 6.05 | 6.05 | 6.05 | 6.05 | 5.13 | - |
| 14 Feb 2024 | 6.09 | 6.09 | 6.07 | 6.07 | 5.15 | - |
| 13 Feb 2024 | 6.01 | 6.01 | 6.01 | 6.01 | 5.10 | - |
| 12 Feb 2024 | 5.91 | 5.93 | 5.91 | 5.93 | 5.03 | - |
| 09 Feb 2024 | 5.97 | 5.97 | 5.93 | 5.95 | 5.05 | 2,500 |
| 08 Feb 2024 | 5.70 | 5.70 | 5.70 | 5.70 | 4.84 | - |
| 07 Feb 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 4.99 | - |
| 06 Feb 2024 | 5.65 | 5.65 | 5.58 | 5.58 | 4.74 | - |
| 05 Feb 2024 | 5.65 | 5.78 | 5.65 | 5.69 | 4.83 | 12,500 |
| 02 Feb 2024 | 5.55 | 5.55 | 5.53 | 5.53 | 4.69 | - |
| 01 Feb 2024 | 5.60 | 5.61 | 5.59 | 5.59 | 4.74 | - |
| 31 Jan 2024 | 5.72 | 5.80 | 5.66 | 5.80 | 4.92 | 350 |
| 30 Jan 2024 | 5.91 | 5.91 | 5.89 | 5.89 | 4.99 | - |
| 29 Jan 2024 | 5.84 | 5.84 | 5.84 | 5.84 | 4.95 | - |
| 26 Jan 2024 | 5.58 | 5.58 | 5.57 | 5.57 | 4.73 | - |
| 25 Jan 2024 | 5.44 | 5.44 | 5.43 | 5.43 | 4.61 | - |
| 24 Jan 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 4.62 | - |
| 23 Jan 2024 | 5.19 | 5.19 | 5.18 | 5.18 | 4.40 | - |
| 22 Jan 2024 | 5.08 | 5.13 | 5.08 | 5.13 | 4.35 | - |
| 19 Jan 2024 | 5.28 | 5.28 | 5.28 | 5.28 | 4.48 | - |
| 18 Jan 2024 | 5.09 | 5.09 | 5.09 | 5.09 | 4.32 | - |
| 17 Jan 2024 | 4.83 | 4.83 | 4.83 | 4.83 | 4.10 | - |
| 16 Jan 2024 | 4.93 | 4.93 | 4.93 | 4.93 | 4.19 | - |
| 15 Jan 2024 | 4.74 | 4.74 | 4.74 | 4.74 | 4.03 | - |
| 12 Jan 2024 | 4.83 | 4.93 | 4.74 | 4.74 | 4.03 | 1,700 |
| 11 Jan 2024 | 4.79 | 4.91 | 4.79 | 4.91 | 4.17 | 250 |
| 10 Jan 2024 | 4.79 | 4.92 | 4.79 | 4.92 | 4.18 | 200 |
| 09 Jan 2024 | 4.73 | 4.73 | 4.73 | 4.73 | 4.02 | - |
| 08 Jan 2024 | 4.70 | 4.70 | 4.70 | 4.70 | 3.99 | - |
| 05 Jan 2024 | 4.80 | 4.80 | 4.77 | 4.77 | 4.05 | - |
| 04 Jan 2024 | 4.85 | 4.96 | 4.84 | 4.96 | 4.21 | 1,507 |
| 03 Jan 2024 | 4.91 | 5.01 | 4.91 | 5.01 | 4.26 | 400 |
| 02 Jan 2024 | 5.03 | 5.18 | 5.03 | 5.18 | 4.39 | 1,000 |
| 29 Dec 2023 | 5.11 | 5.14 | 5.11 | 5.14 | 4.37 | - |
| 28 Dec 2023 | 5.11 | 5.19 | 5.11 | 5.19 | 4.40 | 4,000 |
| 27 Dec 2023 | 5.05 | 5.14 | 5.05 | 5.14 | 4.36 | 500 |
| 22 Dec 2023 | 5.01 | 5.15 | 5.01 | 5.15 | 4.37 | 100 |
| 21 Dec 2023 | 5.17 | 5.17 | 5.11 | 5.11 | 4.33 | 400 |
| 20 Dec 2023 | 5.20 | 5.20 | 5.20 | 5.20 | 4.42 | - |
| 19 Dec 2023 | 5.24 | 5.24 | 5.24 | 5.24 | 4.45 | - |
| 18 Dec 2023 | 5.18 | 5.19 | 5.18 | 5.19 | 4.40 | - |
| 15 Dec 2023 | 5.32 | 5.32 | 5.32 | 5.32 | 4.52 | - |
| 14 Dec 2023 | 5.17 | 5.17 | 5.17 | 5.17 | 4.39 | - |
| 13 Dec 2023 | 5.16 | 5.25 | 5.16 | 5.25 | 4.46 | 1,040 |
| 12 Dec 2023 | 5.24 | 5.24 | 5.24 | 5.24 | 4.44 | - |
| 11 Dec 2023 | 5.32 | 5.32 | 5.32 | 5.32 | 4.51 | - |
| *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.