Prysmian S.p.A. (ETR:AEU)
Germany · Delayed Price · Currency is EUR 102.20
+4.60 (4.71%)
At close: Feb 27, 2026
Prysmian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 104.05 | 104.05 | 101.35 | 102.20 | 102.20 | 4.71% | 888 |
| Feb 26, 2026 | 96.68 | 101.55 | 96.68 | 97.60 | 97.60 | -5.20% | 3,088 |
| Feb 25, 2026 | 98.92 | 102.95 | 98.68 | 102.95 | 102.95 | 5.81% | 815 |
| Feb 24, 2026 | 96.74 | 97.68 | 96.54 | 97.30 | 97.30 | 1.23% | 2,399 |
| Feb 23, 2026 | 96.56 | 96.84 | 95.78 | 96.12 | 96.12 | -1.92% | 1,196 |
| Feb 20, 2026 | 98.04 | 99.32 | 97.70 | 98.00 | 98.00 | -0.24% | 461 |
| Feb 19, 2026 | 96.84 | 98.24 | 96.04 | 98.24 | 98.24 | -2.54% | 862 |
| Feb 18, 2026 | 99.00 | 100.80 | 98.86 | 100.80 | 100.80 | 1.98% | 694 |
| Feb 17, 2026 | 98.00 | 98.84 | 95.72 | 98.84 | 98.84 | -0.28% | 984 |
| Feb 16, 2026 | 99.82 | 100.25 | 99.12 | 99.12 | 99.12 | 0.20% | 462 |
| Feb 13, 2026 | 98.72 | 99.06 | 92.82 | 98.92 | 98.92 | -3.73% | 3,771 |
| Feb 12, 2026 | 103.60 | 104.05 | 101.35 | 102.75 | 102.75 | -1.25% | 486 |
| Feb 11, 2026 | 103.80 | 105.20 | 103.00 | 104.05 | 104.05 | -0.10% | 633 |
| Feb 10, 2026 | 106.15 | 106.20 | 104.05 | 104.15 | 104.15 | 0.14% | 1,324 |
| Feb 9, 2026 | 103.45 | 104.40 | 102.85 | 104.00 | 104.00 | 2.56% | 338 |
| Feb 6, 2026 | 99.78 | 102.50 | 99.78 | 101.40 | 101.40 | 2.07% | 184 |
| Feb 5, 2026 | 101.35 | 102.20 | 98.08 | 99.34 | 99.34 | -0.46% | 1,666 |
| Feb 4, 2026 | 102.20 | 104.35 | 99.80 | 99.80 | 99.80 | -1.48% | 1,562 |
| Feb 3, 2026 | 102.20 | 102.90 | 101.05 | 101.30 | 101.30 | 0.20% | 813 |
| Feb 2, 2026 | 98.38 | 101.45 | 98.06 | 101.10 | 101.10 | 0.70% | 1,074 |
| Jan 30, 2026 | 99.24 | 100.70 | 99.24 | 100.40 | 100.40 | 2.49% | 1,340 |
| Jan 29, 2026 | 99.72 | 102.00 | 97.96 | 97.96 | 97.96 | 0.12% | 856 |
| Jan 28, 2026 | 101.05 | 101.05 | 97.06 | 97.84 | 97.84 | -0.99% | 2,570 |
| Jan 27, 2026 | 98.14 | 100.45 | 98.06 | 98.82 | 98.82 | 1.48% | 608 |
| Jan 26, 2026 | 96.58 | 97.38 | 96.00 | 97.38 | 97.38 | 0.77% | 472 |
| Jan 23, 2026 | 95.22 | 96.64 | 94.94 | 96.64 | 96.64 | 0.10% | 388 |
| Jan 22, 2026 | 95.14 | 97.54 | 95.14 | 96.54 | 96.54 | 2.97% | 552 |
| Jan 21, 2026 | 94.42 | 94.42 | 92.96 | 93.76 | 93.76 | -0.51% | 3,001 |
| Jan 20, 2026 | 90.44 | 94.24 | 90.42 | 94.24 | 94.24 | 0.79% | 6,715 |
| Jan 19, 2026 | 93.66 | 94.62 | 93.48 | 93.50 | 93.50 | -1.58% | 110 |
| Jan 16, 2026 | 93.74 | 95.00 | 93.26 | 95.00 | 95.00 | 2.19% | 2,091 |
| Jan 15, 2026 | 91.42 | 93.04 | 91.42 | 92.96 | 92.96 | 6.65% | 557 |
| Jan 14, 2026 | 88.06 | 88.06 | 87.16 | 87.16 | 87.16 | 1.73% | 41 |
| Jan 13, 2026 | 85.20 | 85.68 | 85.20 | 85.68 | 85.68 | -0.12% | 40 |
| Jan 12, 2026 | 86.62 | 86.62 | 84.92 | 85.78 | 85.78 | -2.10% | 1,831 |
| Jan 9, 2026 | 88.10 | 88.10 | 86.54 | 87.62 | 87.62 | -2.30% | 327 |
| Jan 8, 2026 | 91.52 | 91.70 | 89.68 | 89.68 | 89.68 | -2.01% | 576 |
| Jan 7, 2026 | 91.36 | 91.96 | 91.36 | 91.52 | 91.52 | 1.17% | 498 |
| Jan 6, 2026 | 90.42 | 91.20 | 90.30 | 90.46 | 90.46 | -1.11% | 482 |
| Jan 5, 2026 | 89.80 | 91.74 | 89.80 | 91.48 | 91.48 | 1.89% | 842 |
| Jan 2, 2026 | 85.96 | 89.78 | 85.96 | 89.78 | 89.78 | 4.20% | 3,952 |
| Dec 30, 2025 | 86.00 | 86.16 | 85.88 | 86.16 | 86.16 | 1.46% | 296 |
| Dec 29, 2025 | 85.80 | 86.40 | 84.92 | 84.92 | 84.92 | -0.09% | 190 |
| Dec 23, 2025 | 86.00 | 86.00 | 84.88 | 85.00 | 85.00 | -1.16% | 224 |
| Dec 22, 2025 | 86.02 | 86.36 | 84.02 | 86.00 | 86.00 | 1.27% | 837 |
| Dec 19, 2025 | 84.72 | 85.18 | 84.72 | 84.92 | 84.92 | 0.26% | 838 |
| Dec 18, 2025 | 82.50 | 84.70 | 82.50 | 84.70 | 84.70 | 2.89% | 152 |
| Dec 17, 2025 | 84.10 | 84.10 | 82.00 | 82.32 | 82.32 | -0.82% | 1,141 |
| Dec 16, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.87% | 1 |
| Dec 15, 2025 | 83.28 | 85.00 | 83.08 | 84.58 | 84.58 | 2.75% | 3,798 |