Prysmian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	123.70	124.00	121.05	121.50	-	1.08%	68,023
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
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