Prysmian S.p.A. (BIT:PRY)
Italy · Delayed Price · Currency is EUR 124.00
+1.45 (1.18%)
Aug 21, 2026, 5:38 PM CET
Prysmian Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 122.60 | 126.15 | 122.10 | 124.00 | 124.00 | 1.18% | 822,062 |
| Aug 20, 2026 | 124.25 | 124.25 | 120.20 | 122.55 | 122.55 | -0.85% | 813,701 |
| Aug 19, 2026 | 124.80 | 126.30 | 122.40 | 123.60 | 123.60 | -0.84% | 869,343 |
| Aug 18, 2026 | 129.50 | 129.95 | 124.30 | 124.65 | 124.65 | -4.88% | 1,032,818 |
| Aug 17, 2026 | 131.20 | 132.35 | 130.45 | 131.05 | 131.05 | 2.42% | 851,910 |
| Aug 14, 2026 | 130.70 | 130.85 | 127.80 | 127.95 | 127.95 | -2.03% | 863,053 |
| Aug 13, 2026 | 131.40 | 133.05 | 130.10 | 130.60 | 130.60 | -0.61% | 1,220,755 |
| Aug 12, 2026 | 129.90 | 134.90 | 129.50 | 131.40 | 131.40 | 3.02% | 1,547,662 |
| Aug 11, 2026 | 125.50 | 130.00 | 125.50 | 127.55 | 127.55 | 1.35% | 997,037 |
| Aug 10, 2026 | 126.80 | 129.95 | 125.85 | 125.85 | 125.85 | -0.12% | 1,205,154 |
| Aug 7, 2026 | 126.00 | 128.65 | 124.75 | 126.00 | 126.00 | 1.20% | 1,234,932 |
| Aug 6, 2026 | 121.20 | 125.95 | 118.75 | 124.50 | 124.50 | 1.97% | 1,249,584 |
| Aug 5, 2026 | 128.00 | 128.70 | 121.35 | 122.10 | 122.10 | -1.21% | 1,598,168 |
| Aug 4, 2026 | 121.80 | 125.50 | 120.40 | 123.60 | 123.60 | 3.47% | 1,952,783 |
| Aug 3, 2026 | 123.70 | 124.00 | 114.55 | 119.45 | 119.45 | -0.62% | 1,958,578 |
| Jul 31, 2026 | 123.55 | 125.40 | 118.40 | 120.20 | 120.20 | 0.29% | 2,293,292 |
| Jul 30, 2026 | 112.55 | 120.00 | 110.30 | 119.85 | 119.85 | 4.49% | 3,202,039 |
| Jul 29, 2026 | 117.40 | 119.25 | 113.45 | 114.70 | 114.70 | -1.84% | 1,497,273 |
| Jul 28, 2026 | 118.15 | 121.40 | 114.15 | 116.85 | 116.85 | -4.30% | 2,246,724 |
| Jul 27, 2026 | 127.55 | 128.10 | 120.65 | 122.10 | 122.10 | -3.78% | 1,192,781 |
| Jul 24, 2026 | 124.55 | 128.05 | 124.25 | 126.90 | 126.90 | 0.63% | 743,002 |
| Jul 23, 2026 | 128.00 | 128.30 | 123.40 | 126.10 | 126.10 | -1.68% | 1,006,124 |
| Jul 22, 2026 | 129.90 | 130.70 | 126.85 | 128.25 | 128.25 | -1.65% | 1,290,603 |
| Jul 21, 2026 | 128.95 | 130.40 | 128.05 | 130.40 | 130.40 | 4.32% | 1,003,985 |
| Jul 20, 2026 | 128.80 | 128.80 | 124.70 | 125.00 | 125.00 | -0.28% | 1,417,496 |
| Jul 17, 2026 | 127.40 | 128.00 | 123.20 | 125.35 | 125.35 | -4.53% | 2,394,067 |
| Jul 16, 2026 | 134.40 | 135.40 | 128.15 | 131.30 | 131.30 | -2.27% | 1,172,154 |
| Jul 15, 2026 | 137.00 | 137.90 | 133.85 | 134.35 | 134.35 | -2.54% | 823,167 |
| Jul 14, 2026 | 131.50 | 138.30 | 131.10 | 137.85 | 137.85 | 3.37% | 830,599 |
| Jul 13, 2026 | 132.00 | 134.40 | 130.85 | 133.35 | 133.35 | -1.26% | 809,117 |
| Jul 10, 2026 | 135.20 | 137.95 | 135.05 | 135.05 | 135.05 | -1.10% | 588,526 |
| Jul 9, 2026 | 137.00 | 139.60 | 135.55 | 136.55 | 136.55 | 2.44% | 772,436 |
| Jul 8, 2026 | 132.20 | 137.00 | 131.45 | 133.30 | 133.30 | -0.37% | 993,978 |
| Jul 7, 2026 | 141.80 | 141.90 | 132.00 | 133.80 | 133.80 | -6.60% | 1,641,208 |
| Jul 6, 2026 | 144.55 | 144.80 | 140.45 | 143.25 | 143.25 | -2.08% | 850,007 |
| Jul 3, 2026 | 145.00 | 147.05 | 143.80 | 146.30 | 146.30 | 2.96% | 539,484 |
| Jul 2, 2026 | 138.90 | 145.80 | 138.55 | 142.10 | 142.10 | -0.70% | 1,203,051 |
| Jul 1, 2026 | 147.40 | 147.90 | 140.80 | 143.10 | 143.10 | -2.02% | 667,661 |
| Jun 30, 2026 | 148.00 | 150.40 | 145.45 | 146.05 | 146.05 | 0.90% | 779,645 |
| Jun 29, 2026 | 143.40 | 146.00 | 142.10 | 144.75 | 144.75 | 1.33% | 495,242 |
| Jun 26, 2026 | 147.00 | 147.70 | 142.05 | 142.85 | 142.85 | -3.54% | 766,276 |
| Jun 25, 2026 | 152.00 | 152.05 | 147.60 | 148.10 | 148.10 | 0.14% | 1,241,824 |
| Jun 24, 2026 | 148.00 | 148.85 | 143.25 | 147.90 | 147.90 | -0.30% | 899,858 |
| 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 |