Prysmian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	99.30	99.80	97.50	97.50	97.50	-0.59%	1,166,078
Feb 19, 2026	101.30	101.40	96.20	98.08	98.08	-3.37%	1,440,933
Feb 18, 2026	98.56	101.50	98.44	101.50	101.50	2.84%	668,215
Feb 17, 2026	97.80	99.16	95.12	98.70	98.70	-0.48%	1,005,767
Feb 16, 2026	99.12	100.75	98.34	99.18	99.18	0.20%	826,549
Feb 13, 2026	99.34	100.85	92.46	98.98	98.98	-2.72%	3,421,845
Feb 12, 2026	104.80	105.05	101.10	101.75	101.75	-1.41%	1,097,902
Feb 11, 2026	103.80	105.75	102.85	103.20	103.20	-0.58%	1,301,686
Feb 10, 2026	106.10	106.55	103.80	103.80	103.80	-2.17%	888,459
Feb 9, 2026	103.00	106.10	102.50	106.10	106.10	3.06%	1,068,435
Feb 6, 2026	98.60	102.95	97.60	102.95	102.95	3.59%	920,599
Feb 5, 2026	100.70	102.30	97.84	99.38	99.38	-1.31%	1,084,898
Feb 4, 2026	102.50	104.80	100.70	100.70	100.70	-2.42%	1,184,840
Feb 3, 2026	102.70	103.30	101.00	103.20	103.20	2.48%	895,565
Feb 2, 2026	98.72	102.20	97.52	100.70	100.70	0.25%	1,110,723
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