Prysmian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	98.60	101.20	98.30	100.45	100.45	1.24%	835,868
Jan 29, 2026	99.80	102.40	97.94	99.22	99.22	1.45%	1,153,540
Jan 28, 2026	101.00	101.25	96.84	97.80	97.80	-1.69%	1,101,276
Jan 27, 2026	97.90	100.70	97.62	99.48	99.48	2.35%	1,185,269
Jan 26, 2026	96.90	97.84	95.88	97.20	97.20	-0.16%	626,963
Jan 23, 2026	95.88	97.36	94.64	97.36	97.36	0.77%	881,174
Jan 22, 2026	95.00	97.66	93.50	96.62	96.62	2.70%	1,325,029
Jan 21, 2026	93.50	95.00	92.68	94.08	94.08	-0.04%	1,070,344
Jan 20, 2026	92.22	94.44	90.14	94.12	94.12	0.32%	1,128,977
Jan 19, 2026	93.90	94.72	92.96	93.82	93.82	-2.07%	1,117,496
Jan 16, 2026	93.50	95.80	92.90	95.80	95.80	2.35%	1,588,825
Jan 15, 2026	90.90	93.60	90.60	93.60	93.60	4.86%	1,670,709
Jan 14, 2026	86.02	91.00	85.48	89.26	89.26	3.45%	1,643,030
Jan 13, 2026	86.54	86.86	85.04	86.28	86.28	0.58%	702,939
Jan 12, 2026	86.74	86.86	84.64	85.78	85.78	-1.72%	1,301,551
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