Prysmian S.p.A. (BIT:PRY)
Italy · Delayed Price · Currency is EUR 80.80
-3.48 (-4.13%)
Nov 21, 2025, 5:38 PM CET
Prysmian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 89.40 | 89.96 | 88.32 | 89.96 | 89.96 | 1.51% | 566,158 |
| Oct 23, 2025 | 86.78 | 88.92 | 86.30 | 88.62 | 88.62 | 2.90% | 918,826 |
| Oct 22, 2025 | 88.88 | 90.58 | 85.60 | 86.12 | 86.12 | -2.80% | 1,340,727 |
| Oct 21, 2025 | 88.88 | 89.32 | 88.16 | 88.60 | 88.60 | -0.32% | 606,905 |
| Oct 20, 2025 | 89.00 | 89.08 | 88.02 | 88.88 | 88.88 | 1.62% | 656,254 |
| Oct 17, 2025 | 88.66 | 88.94 | 87.22 | 87.46 | 87.46 | -3.36% | 1,099,342 |
| Oct 16, 2025 | 88.96 | 90.66 | 87.96 | 90.50 | 90.50 | 2.12% | 1,080,138 |
| Oct 15, 2025 | 89.50 | 89.56 | 88.20 | 88.62 | 88.62 | 0.84% | 819,521 |
| Oct 14, 2025 | 87.20 | 88.14 | 85.44 | 87.88 | 87.88 | -0.84% | 1,148,879 |
| Oct 13, 2025 | 88.18 | 89.32 | 87.94 | 88.62 | 88.62 | 0.80% | 760,501 |
| Oct 10, 2025 | 89.10 | 89.64 | 87.66 | 87.92 | 87.92 | -2.12% | 1,530,642 |
| Oct 9, 2025 | 91.54 | 92.00 | 89.82 | 89.82 | 89.82 | -1.49% | 1,353,359 |
| Oct 8, 2025 | 88.18 | 91.58 | 88.12 | 91.18 | 91.18 | 4.25% | 1,387,890 |
| Oct 7, 2025 | 88.40 | 89.94 | 87.46 | 87.46 | 87.46 | -1.13% | 1,137,854 |
| Oct 6, 2025 | 87.50 | 89.36 | 86.78 | 88.46 | 88.46 | 1.68% | 1,161,466 |
| Oct 3, 2025 | 88.00 | 88.28 | 86.20 | 87.00 | 87.00 | -1.14% | 1,211,946 |
| Oct 2, 2025 | 85.00 | 88.00 | 84.28 | 88.00 | 88.00 | 4.46% | 1,676,915 |
| Oct 1, 2025 | 84.18 | 84.80 | 83.00 | 84.24 | 84.24 | 0.07% | 681,864 |
| Sep 30, 2025 | 83.12 | 84.74 | 82.82 | 84.18 | 84.18 | 1.08% | 1,058,911 |
| Sep 29, 2025 | 82.26 | 83.28 | 81.38 | 83.28 | 83.28 | 2.18% | 985,459 |
| Sep 26, 2025 | 81.40 | 83.46 | 81.06 | 81.50 | 81.50 | 0.15% | 848,226 |
| Sep 25, 2025 | 82.94 | 83.04 | 80.02 | 81.38 | 81.38 | -2.09% | 983,981 |
| Sep 24, 2025 | 83.50 | 83.66 | 82.68 | 83.12 | 83.12 | -0.62% | 824,873 |
| Sep 23, 2025 | 83.62 | 83.78 | 82.74 | 83.64 | 83.64 | 1.60% | 1,033,035 |
| Sep 22, 2025 | 81.50 | 82.32 | 81.18 | 82.32 | 82.32 | 1.16% | 748,435 |
| Sep 19, 2025 | 80.72 | 81.66 | 80.56 | 81.38 | 81.38 | 0.12% | 1,812,771 |
| Sep 18, 2025 | 80.36 | 82.06 | 80.00 | 81.28 | 81.28 | 2.50% | 930,330 |
| Sep 17, 2025 | 80.44 | 80.44 | 78.88 | 79.30 | 79.30 | -1.15% | 648,393 |
| Sep 16, 2025 | 80.98 | 82.48 | 80.10 | 80.22 | 80.22 | -0.50% | 1,269,715 |
| Sep 15, 2025 | 80.60 | 81.12 | 80.00 | 80.62 | 80.62 | 0.02% | 885,539 |