Prysmian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	101.90	104.95	100.70	104.70	104.70	0.05%	977,146
Apr 1, 2026	103.00	106.15	102.30	104.65	104.65	5.94%	1,732,736
Mar 31, 2026	94.82	99.44	93.40	98.78	98.78	4.02%	1,635,928
Mar 30, 2026	93.64	97.00	93.20	94.96	94.96	0.96%	984,229
Mar 27, 2026	95.10	95.52	92.50	94.06	94.06	-1.90%	1,015,454
Mar 26, 2026	97.36	97.38	95.34	95.88	95.88	-2.58%	870,514
Mar 25, 2026	98.60	99.54	96.68	98.42	98.42	3.80%	1,240,049
Mar 24, 2026	95.00	95.88	93.76	94.82	94.82	-0.08%	783,013
Mar 23, 2026	90.54	98.26	89.88	94.90	94.90	1.06%	1,501,559
Mar 20, 2026	94.94	96.88	92.44	93.90	93.90	-0.80%	2,488,894
Mar 19, 2026	97.54	97.70	93.86	94.66	94.66	-5.39%	1,465,548
Mar 18, 2026	99.78	101.40	98.82	100.05	100.05	2.01%	1,061,114
Mar 17, 2026	97.12	99.90	95.72	98.08	98.08	0.06%	853,471
Mar 16, 2026	98.42	99.50	96.60	98.02	98.02	-0.41%	909,430
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