Prysmian S.p.A. (ETR:AEU)
Germany · Delayed Price · Currency is EUR 85.02
-0.10 (-0.12%)
At close: Nov 27, 2025
Prysmian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 85.52 | 85.94 | 85.02 | 85.02 | 85.02 | -0.12% | 857 |
| Nov 26, 2025 | 83.00 | 85.34 | 83.00 | 85.12 | 85.12 | 4.93% | 338 |
| Nov 25, 2025 | 82.60 | 83.40 | 81.12 | 81.12 | 81.12 | -2.62% | 272 |
| Nov 24, 2025 | 81.76 | 83.44 | 81.76 | 83.30 | 83.30 | 3.40% | 1,206 |
| Nov 21, 2025 | 82.34 | 82.34 | 79.62 | 80.56 | 80.56 | -4.12% | 4,018 |
| Nov 20, 2025 | 86.90 | 86.90 | 84.02 | 84.02 | 84.02 | -2.05% | 577 |
| Nov 19, 2025 | 80.76 | 85.78 | 80.76 | 85.78 | 85.78 | 5.30% | 15,063 |
| Nov 18, 2025 | 82.88 | 82.88 | 81.30 | 81.46 | 81.46 | -2.89% | 754 |
| Nov 17, 2025 | 85.00 | 85.00 | 83.64 | 83.88 | 83.88 | 0.19% | 572 |
| Nov 14, 2025 | 83.60 | 83.80 | 82.20 | 83.72 | 83.72 | -0.99% | 486 |
| Nov 13, 2025 | 85.90 | 85.90 | 84.40 | 84.56 | 84.56 | -1.05% | 636 |
| Nov 12, 2025 | 85.36 | 86.70 | 85.36 | 85.46 | 85.46 | -0.16% | 453 |
| Nov 11, 2025 | 83.90 | 85.60 | 83.86 | 85.60 | 85.60 | 2.47% | 246 |
| Nov 10, 2025 | 83.58 | 84.86 | 83.54 | 83.54 | 83.54 | 2.03% | 335 |
| Nov 7, 2025 | 83.62 | 83.72 | 80.34 | 81.88 | 81.88 | -2.45% | 6,587 |
| Nov 6, 2025 | 86.28 | 87.20 | 83.94 | 83.94 | 83.94 | -3.87% | 1,164 |
| Nov 5, 2025 | 86.28 | 87.72 | 86.28 | 87.32 | 87.32 | 1.23% | 778 |
| Nov 4, 2025 | 86.72 | 87.20 | 86.16 | 86.26 | 86.26 | -3.08% | 1,893 |
| Nov 3, 2025 | 89.60 | 89.68 | 88.12 | 89.00 | 89.00 | -0.63% | 336 |
| Oct 31, 2025 | 88.88 | 89.76 | 88.88 | 89.56 | 89.56 | 2.12% | 500 |
| Oct 30, 2025 | 85.62 | 88.00 | 84.00 | 87.70 | 87.70 | -5.37% | 6,074 |
| Oct 29, 2025 | 91.92 | 92.68 | 91.92 | 92.68 | 92.68 | 1.87% | 454 |
| Oct 28, 2025 | 90.60 | 91.06 | 90.60 | 90.98 | 90.98 | 0.66% | 263 |
| Oct 27, 2025 | 90.54 | 90.54 | 90.32 | 90.38 | 90.38 | 0.89% | 156 |
| Oct 24, 2025 | 89.00 | 89.58 | 88.60 | 89.58 | 89.58 | 1.50% | 607 |
| Oct 23, 2025 | 87.28 | 88.92 | 87.28 | 88.26 | 88.26 | 0.87% | 3,022 |
| Oct 22, 2025 | 88.66 | 90.00 | 86.66 | 87.50 | 87.50 | -1.20% | 3,433 |
| Oct 21, 2025 | 89.00 | 89.24 | 88.36 | 88.56 | 88.56 | 0.02% | 419 |
| Oct 20, 2025 | 89.08 | 89.08 | 88.22 | 88.54 | 88.54 | 0.96% | 1,283 |
| Oct 17, 2025 | 88.08 | 88.86 | 87.36 | 87.70 | 87.70 | -2.79% | 410 |
| Oct 16, 2025 | 88.94 | 90.40 | 88.72 | 90.22 | 90.22 | 1.62% | 412 |
| Oct 15, 2025 | 89.46 | 89.46 | 88.78 | 88.78 | 88.78 | 0.96% | 234 |
| Oct 14, 2025 | 86.72 | 87.94 | 86.06 | 87.94 | 87.94 | 0.07% | 1,245 |
| Oct 13, 2025 | 88.14 | 89.16 | 87.88 | 87.88 | 87.88 | -1.83% | 653 |
| Oct 10, 2025 | 89.00 | 89.52 | 87.60 | 89.52 | 89.52 | -0.25% | 2,378 |
| Oct 9, 2025 | 91.52 | 91.96 | 89.74 | 89.74 | 89.74 | -1.54% | 345 |
| Oct 8, 2025 | 89.90 | 91.54 | 89.90 | 91.14 | 91.14 | 3.15% | 2,157 |
| Oct 7, 2025 | 87.66 | 89.84 | 87.50 | 88.36 | 88.36 | -1.71% | 259 |
| Oct 6, 2025 | 87.32 | 89.90 | 86.80 | 89.90 | 89.90 | 3.24% | 1,094 |
| Oct 3, 2025 | 88.10 | 88.10 | 86.48 | 87.08 | 87.08 | -0.71% | 1,847 |
| Oct 2, 2025 | 85.64 | 87.78 | 84.32 | 87.70 | 87.70 | 4.01% | 430 |
| Oct 1, 2025 | 84.04 | 84.48 | 83.68 | 84.32 | 84.32 | 0.24% | 149 |
| Sep 30, 2025 | 84.12 | 84.36 | 83.94 | 84.12 | 84.12 | 1.82% | 254 |
| Sep 29, 2025 | 81.50 | 82.62 | 81.50 | 82.62 | 82.62 | 1.10% | 72 |
| Sep 26, 2025 | 81.46 | 81.84 | 81.46 | 81.72 | 81.72 | 0.74% | 395 |
| Sep 25, 2025 | 81.22 | 81.22 | 80.26 | 81.12 | 81.12 | -4.00% | 73 |
| Sep 24, 2025 | 82.90 | 84.50 | 82.90 | 84.50 | 84.50 | - | 206 |
| Sep 23, 2025 | 83.02 | 84.50 | 82.88 | 84.50 | 84.50 | 3.15% | 64 |
| Sep 22, 2025 | 81.52 | 81.98 | 81.52 | 81.92 | 81.92 | 1.06% | 1,346 |
| Sep 19, 2025 | 80.80 | 81.06 | 80.80 | 81.06 | 81.06 | -0.32% | 269 |