Prysmian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	87.32	88.32	86.22	87.28	87.28	-0.23%	1,040,536
Jan 8, 2026	91.22	91.90	87.38	87.48	87.48	-4.31%	1,119,519
Jan 7, 2026	91.80	92.50	90.60	91.42	91.42	0.68%	941,731
Jan 6, 2026	91.40	91.42	90.23	90.80	90.80	-0.81%	828,193
Jan 5, 2026	91.00	91.80	89.62	91.54	91.54	1.85%	1,070,507
Jan 2, 2026	86.60	89.98	85.94	89.88	89.88	4.05%	959,057
Dec 30, 2025	85.34	86.70	85.28	86.38	86.38	0.70%	505,224
Dec 29, 2025	86.30	86.48	85.34	85.78	85.78	-0.19%	452,489
Dec 23, 2025	85.68	86.16	84.74	85.94	85.94	0.09%	400,374
Dec 22, 2025	85.98	86.60	85.22	85.86	85.86	0.75%	611,490
Dec 19, 2025	83.64	85.80	83.64	85.22	85.22	1.07%	1,576,071
Dec 18, 2025	81.56	84.74	81.56	84.32	84.32	2.93%	1,265,662
Dec 17, 2025	84.50	84.60	81.92	81.92	81.92	-2.20%	987,864
Dec 16, 2025	82.60	84.84	82.60	83.76	83.76	-0.45%	875,969
Dec 15, 2025	83.26	85.30	82.82	84.14	84.14	1.82%	1,199,093
Dec 12, 2025	84.22	84.70	82.30	82.64	82.64	-1.53%	1,241,131
Dec 11, 2025	86.44	86.86	83.04	83.92	83.92	-2.80%	1,619,866
Dec 10, 2025	84.72	86.40	84.68	86.34	86.34	2.40%	802,037
Dec 9, 2025	86.08	86.84	82.76	84.32	84.32	-1.91%	987,625
Dec 8, 2025	85.58	86.34	84.80	85.96	85.96	1.15%	466,858
Dec 5, 2025	85.60	86.80	84.72	84.98	84.98	0.57%	922,182
Dec 4, 2025	83.80	84.58	83.00	84.50	84.50	2.30%	1,194,882
Dec 3, 2025	85.12	85.28	81.38	82.60	82.60	-2.55%	1,212,810
Dec 2, 2025	85.08	85.98	84.52	84.76	84.76	-0.07%	671,220
Dec 1, 2025	85.64	85.66	83.14	84.82	84.82	-1.71%	831,095
Nov 28, 2025	85.66	87.00	85.36	86.30	86.30	1.01%	785,872
Nov 27, 2025	85.44	85.92	84.86	85.44	85.44	0.26%	378,780
Nov 26, 2025	83.68	85.46	82.74	85.22	85.22	2.95%	785,311
Nov 25, 2025	82.82	83.40	81.28	82.78	82.78	-0.27%	713,956
Nov 24, 2025	81.78	83.50	81.60	83.00	83.00	2.72%	1,403,569
Nov 21, 2025	81.68	82.64	79.16	80.80	80.80	-4.13%	1,807,622
Nov 20, 2025	86.52	87.60	84.00	84.28	84.28	-0.87%	1,238,937
Nov 19, 2025	80.52	85.78	80.42	85.02	85.02	4.91%	1,189,162
Nov 18, 2025	81.66	83.20	81.02	81.04	81.04	-3.36%	1,458,890
Nov 17, 2025	83.72	85.26	83.38	83.86	83.86	-0.29%	602,420
Nov 14, 2025	83.46	84.10	82.14	84.10	84.10	-0.45%	1,029,293
Nov 13, 2025	85.30	86.54	84.16	84.48	84.48	-0.91%	611,588
Nov 12, 2025	84.92	87.56	84.74	85.26	85.26	1.14%	994,453
Nov 11, 2025	83.22	84.92	83.04	84.30	84.30	0.89%	684,672
Nov 10, 2025	84.00	85.20	83.38	83.56	83.56	2.03%	981,216
Nov 7, 2025	85.44	85.48	80.60	81.90	81.90	-4.34%	2,054,767
Nov 6, 2025	86.52	87.34	85.24	85.62	85.62	-2.17%	1,183,716
Nov 5, 2025	86.34	87.92	85.86	87.52	87.52	0.60%	820,956
Nov 4, 2025	86.46	87.48	85.90	87.00	87.00	-2.27%	1,432,334
Nov 3, 2025	90.34	90.50	88.02	89.02	89.02	-0.89%	868,452
Oct 31, 2025	88.56	90.64	88.10	89.82	89.82	2.04%	1,158,584
Oct 30, 2025	85.12	88.88	84.32	88.02	88.02	-4.01%	2,439,582
Oct 29, 2025	91.74	93.06	91.10	91.70	91.70	0.22%	1,038,295
Oct 28, 2025	90.34	91.50	90.00	91.50	91.50	1.10%	610,136
Oct 27, 2025	90.72	91.70	89.86	90.50	90.50	0.60%	730,474