Prysmian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	155.50	157.00	153.00	155.55	-	0.58%	636,913
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
Apr 13, 2026	117.85	120.85	117.45	119.70	118.81	-0.08%	1,047,829
Apr 10, 2026	117.00	120.35	116.10	119.80	118.91	3.63%	1,081,622
Apr 9, 2026	114.25	116.20	113.65	115.60	114.74	0.52%	855,755
Apr 8, 2026	112.60	115.35	110.90	115.00	114.15	9.79%	1,623,857
Apr 7, 2026	104.15	106.70	103.75	104.75	103.98	0.05%	973,743
Apr 2, 2026	101.90	104.95	100.70	104.70	103.93	0.05%	977,146
Apr 1, 2026	103.00	106.15	102.30	104.65	103.88	5.94%	1,732,736
Mar 31, 2026	94.82	99.44	93.40	98.78	98.05	4.02%	1,635,928
Mar 30, 2026	93.64	97.00	93.20	94.96	94.26	0.96%	984,229
Mar 27, 2026	95.10	95.52	92.50	94.06	93.36	-1.90%	1,015,454
Mar 26, 2026	97.36	97.38	95.34	95.88	95.17	-2.58%	870,514
Mar 25, 2026	98.60	99.54	96.68	98.42	97.69	3.80%	1,240,049
Mar 24, 2026	95.00	95.88	93.76	94.82	94.12	-0.08%	783,013
Mar 23, 2026	90.54	98.26	89.88	94.90	94.20	1.06%	1,501,559