Prysmian S.p.A. (BIT:PRY)
Italy · Delayed Price · Currency is EUR 98.96
-1.14 (-1.14%)
Oct 23, 2026, 11:35 AM CEST
Prysmian Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 101.95 | 101.95 | 98.68 | 98.96 | 98.96 | -1.14% | 308,575 |
| 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 |
| Sep 3, 2026 | 119.95 | 121.25 | 118.55 | 119.80 | 119.80 | 0.59% | 899,680 |
| Sep 2, 2026 | 117.35 | 120.50 | 116.40 | 119.10 | 119.10 | 1.71% | 927,483 |
| Sep 1, 2026 | 119.25 | 120.65 | 115.85 | 117.10 | 117.10 | -2.58% | 993,415 |
| Aug 31, 2026 | 122.05 | 122.30 | 120.00 | 120.20 | 120.20 | -1.52% | 912,721 |
| Aug 28, 2026 | 124.35 | 125.10 | 121.70 | 122.05 | 122.05 | -1.25% | 631,572 |
| Aug 27, 2026 | 123.75 | 126.40 | 122.20 | 123.60 | 123.60 | 1.60% | 927,858 |
| Aug 26, 2026 | 121.00 | 123.05 | 120.65 | 121.65 | 121.65 | 0.54% | 708,614 |
| Aug 25, 2026 | 119.90 | 123.25 | 119.80 | 121.00 | 121.00 | 2.89% | 1,043,254 |
| Aug 24, 2026 | 123.10 | 123.30 | 117.10 | 117.60 | 117.60 | -5.16% | 1,359,839 |
| 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 |