Prysmian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	150.00	150.85	146.00	148.35	148.35	-4.10%	860,166
Jun 22, 2026	153.00	155.80	152.10	154.70	154.70	0.98%	770,905
Jun 19, 2026	149.50	154.95	147.85	153.20	153.20	3.69%	2,021,501
Jun 18, 2026	148.00	151.95	146.80	147.75	147.75	1.20%	2,270,515
Jun 17, 2026	146.35	148.60	145.00	146.00	146.00	-0.24%	830,427
Jun 16, 2026	146.35	147.90	143.70	146.35	146.35	0.55%	609,254
Jun 15, 2026	147.50	147.70	144.15	145.55	145.55	1.15%	788,968
Jun 12, 2026	145.35	145.50	141.30	143.90	143.90	0.66%	921,307
Jun 11, 2026	138.00	144.05	135.80	142.95	142.95	4.88%	1,027,202
Jun 10, 2026	142.25	142.25	134.30	136.30	136.30	-4.28%	1,636,909
Jun 9, 2026	150.00	151.20	141.85	142.40	142.40	-4.24%	1,105,297
Jun 8, 2026	141.95	150.00	141.55	148.70	148.70	2.30%	1,477,245
Jun 5, 2026	149.40	150.35	144.85	145.35	145.35	-3.49%	1,042,610
Jun 4, 2026	152.05	153.75	147.05	150.60	150.60	-2.30%	1,095,983
Jun 3, 2026	155.50	157.00	153.00	154.15	154.15	-0.32%	1,210,702
Jun 2, 2026	151.40	155.95	150.90	154.65	154.65	3.58%	1,017,827
Jun 1, 2026	149.50	151.75	147.20	149.30	149.30	0.88%	782,149
May 29, 2026	147.65	149.45	145.95	148.00	148.00	-1.53%	1,954,165
May 28, 2026	147.50	150.95	144.50	150.30	150.30	2.59%	732,599
May 27, 2026	153.10	153.40	145.00	146.50	146.50	-2.53%	1,109,479
May 26, 2026	152.50	153.20	150.30	150.30	150.30	-1.76%	651,449
May 25, 2026	152.00	154.20	150.65	153.00	153.00	2.14%	457,890
May 22, 2026	153.25	153.25	149.80	149.80	149.80	0.33%	961,508
May 21, 2026	145.15	149.30	143.60	149.30	149.30	3.39%	1,092,254
May 20, 2026	141.10	145.98	139.85	144.40	144.40	2.78%	1,615,012
May 19, 2026	144.40	146.55	137.30	140.50	140.50	-5.04%	2,385,988
May 18, 2026	151.30	152.40	147.75	147.95	147.95	-3.40%	1,201,085
May 15, 2026	152.15	154.00	147.85	153.15	153.15	-2.05%	1,148,052
May 14, 2026	154.05	156.90	152.85	156.35	156.35	1.07%	798,308
May 13, 2026	152.55	154.70	151.15	154.70	154.70	3.97%	1,123,783
May 12, 2026	155.20	155.45	148.45	148.80	148.80	-5.16%	1,782,806
May 11, 2026	151.65	157.25	150.25	156.90	156.90	3.19%	1,521,036
May 8, 2026	143.10	153.70	142.50	152.05	152.05	5.85%	1,459,070
May 7, 2026	144.95	148.05	143.05	143.65	143.65	-0.10%	1,159,090
May 6, 2026	140.10	144.15	137.95	143.80	143.80	3.01%	1,606,018
May 5, 2026	127.00	139.60	126.35	139.60	139.60	10.53%	1,821,245
May 4, 2026	129.00	131.50	125.65	126.30	126.30	-1.29%	919,218
Apr 30, 2026	116.20	131.00	115.95	127.95	127.95	2.90%	1,957,170
Apr 29, 2026	123.60	126.45	122.80	124.35	124.35	0.93%	680,174
Apr 28, 2026	124.70	125.80	121.70	123.20	123.20	-1.08%	899,865
Apr 27, 2026	127.00	127.90	122.90	124.55	124.55	-2.24%	751,142
Apr 24, 2026	122.50	127.45	121.25	127.40	127.40	4.00%	983,318
Apr 23, 2026	120.25	123.15	119.60	122.50	122.50	1.11%	805,631
Apr 22, 2026	121.85	123.00	118.85	121.15	121.15	1.55%	861,641
Apr 21, 2026	121.30	122.20	118.90	119.30	119.30	-0.91%	689,473
Apr 20, 2026	119.50	120.40	118.80	120.40	120.40	-0.29%	864,970
Apr 17, 2026	121.05	122.70	119.35	121.65	120.75	0.54%	1,349,133
Apr 16, 2026	121.85	122.75	119.60	121.00	120.10	-0.37%	953,408
Apr 15, 2026	120.75	123.20	120.10	121.45	120.55	-0.45%	1,153,278
Apr 14, 2026	120.55	122.40	118.90	122.00	121.10	1.92%	899,687