Prysmian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	99.58	102.60	97.70	98.42	98.42	-3.08%	1,074,415
Mar 12, 2026	100.95	101.80	98.44	101.55	101.55	0.35%	786,623
Mar 11, 2026	100.65	101.30	98.82	101.20	101.20	-0.59%	946,497
Mar 10, 2026	101.60	102.90	100.20	101.80	101.80	4.93%	1,187,317
Mar 9, 2026	94.68	97.30	92.74	97.02	97.02	-2.10%	1,349,109
Mar 6, 2026	100.60	101.05	96.18	99.10	99.10	0.51%	1,230,318
Mar 5, 2026	102.55	103.90	98.60	98.60	98.60	-3.52%	1,321,859
Mar 4, 2026	98.50	102.20	97.74	102.20	102.20	4.52%	1,284,261
Mar 3, 2026	100.00	100.15	95.82	97.78	97.78	-5.39%	1,453,659
Mar 2, 2026	100.25	104.20	99.18	103.35	103.35	0.83%	1,216,015
Feb 27, 2026	101.95	104.75	101.05	102.50	102.50	2.35%	1,930,585
Feb 26, 2026	95.20	102.25	95.20	100.15	100.15	0.15%	2,313,882
Feb 25, 2026	97.60	101.45	97.10	100.00	100.00	2.19%	1,225,977
Feb 24, 2026	96.00	97.86	95.46	97.86	97.86	1.92%	837,331
Feb 23, 2026	96.00	97.18	95.40	96.02	96.02	-1.52%	972,538
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