Prysmian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	109.10	112.30	108.80	110.50	110.50	-1.16%	799,509
Nov 11, 2026	109.30	111.80	109.25	111.80	111.80	4.29%	1,152,410
Nov 10, 2026	110.30	111.03	105.60	107.20	107.20	0.19%	1,217,071
Nov 9, 2026	101.00	108.25	101.00	107.00	107.00	5.94%	1,348,605
Nov 6, 2026	98.98	102.90	98.30	101.00	101.00	0.80%	1,682,794
Nov 5, 2026	103.25	105.55	98.76	100.20	100.20	-4.02%	2,043,389
Nov 4, 2026	110.75	113.15	104.15	104.40	104.40	-6.91%	2,106,311
Nov 3, 2026	106.90	113.30	106.20	112.15	112.15	0.81%	1,007,959
Nov 2, 2026	110.80	111.85	108.90	111.25	111.25	0.77%	811,519
Oct 30, 2026	111.50	112.90	107.65	110.40	110.40	-3.92%	1,558,882
Oct 29, 2026	110.60	115.65	107.20	114.90	114.90	6.64%	2,390,903
Oct 28, 2026	107.60	109.95	105.30	107.75	107.75	1.36%	1,110,168
Oct 27, 2026	103.00	106.40	102.60	106.30	106.30	3.30%	1,534,352
Oct 26, 2026	99.80	103.70	99.80	102.90	102.90	3.86%	965,162
Oct 23, 2026	101.95	101.95	97.44	99.08	99.08	-1.02%	1,141,228
Oct 22, 2026	105.10	106.10	99.24	100.10	100.10	-7.61%	1,564,326
Oct 21, 2026	105.80	108.65	105.10	108.35	108.35	3.88%	1,138,875
Oct 20, 2026	104.80	105.90	102.10	104.30	104.30	-2.61%	1,494,069
Oct 19, 2026	109.00	110.50	105.15	107.10	107.10	-2.10%	1,123,680
Oct 16, 2026	112.40	112.75	108.50	109.40	109.40	-0.36%	1,521,954
Oct 15, 2026	103.40	110.15	102.50	109.80	109.80	-2.96%	2,955,027
Oct 14, 2026	121.60	121.95	113.15	113.15	113.15	-5.51%	2,275,848
Oct 13, 2026	120.35	123.45	119.25	119.75	119.75	-2.20%	999,643
Oct 12, 2026	123.30	124.80	121.35	122.45	122.45	-0.61%	725,411
Oct 9, 2026	123.05	123.80	120.05	123.20	123.20	0.74%	734,318
Oct 8, 2026	123.35	123.80	120.80	122.30	122.30	-1.61%	875,423
Oct 7, 2026	128.50	129.00	123.85	124.30	124.30	-4.68%	912,785
Oct 6, 2026	129.20	130.60	127.60	130.40	130.40	1.84%	908,951
Oct 5, 2026	129.80	129.85	125.70	128.05	128.05	-1.35%	984,547
Oct 2, 2026	126.75	131.20	126.65	129.80	129.80	3.96%	1,336,927
Oct 1, 2026	127.95	128.90	124.40	124.85	124.85	0.69%	1,046,165
Sep 30, 2026	124.80	127.40	123.15	124.00	124.00	-0.64%	1,004,626
Sep 29, 2026	124.70	126.90	123.35	124.80	124.80	1.84%	936,212
Sep 28, 2026	120.85	124.40	119.65	122.55	122.55	0.12%	836,673
Sep 25, 2026	124.85	126.05	121.25	122.40	122.40	0.04%	780,393
Sep 24, 2026	126.05	127.15	122.30	122.35	122.35	-3.85%	809,268
Sep 23, 2026	130.20	130.40	126.25	127.25	127.25	-1.59%	727,585
Sep 22, 2026	126.80	130.10	125.70	129.30	129.30	2.54%	1,007,403
Sep 21, 2026	124.55	126.35	123.65	126.10	126.10	2.98%	835,705
Sep 18, 2026	122.80	123.70	121.80	122.45	122.45	0.66%	2,232,285
Sep 17, 2026	123.05	124.85	121.65	121.65	121.65	-0.45%	824,559
Sep 16, 2026	119.30	122.65	119.15	122.20	122.20	3.38%	832,828
Sep 15, 2026	119.00	120.85	117.00	118.20	118.20	-0.04%	911,852
Sep 14, 2026	123.30	123.40	117.20	118.25	118.25	-7.07%	2,163,280
Sep 11, 2026	121.65	127.70	121.65	127.25	127.25	2.95%	1,370,242
Sep 10, 2026	127.95	128.15	122.65	123.60	123.60	-2.64%	729,796
Sep 9, 2026	128.90	129.40	125.55	126.95	126.95	-1.21%	899,581
Sep 8, 2026	125.00	128.85	123.25	128.50	128.50	2.39%	834,920
Sep 7, 2026	123.40	126.10	123.30	125.50	125.50	2.66%	740,546
Sep 4, 2026	121.90	124.25	120.20	122.25	122.25	2.05%	960,584