Prysmian S.p.A. (ETR:AEU)
Germany · Delayed Price · Currency is EUR 84.70
+2.38 (2.89%)
At close: Dec 18, 2025
Prysmian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 84.20 | 84.20 | 82.32 | 82.32 | 82.32 | -1.60% | 171 |
| Dec 11, 2025 | 83.84 | 83.84 | 83.62 | 83.66 | 83.66 | -2.52% | 292 |
| Dec 10, 2025 | 85.44 | 86.10 | 85.44 | 85.82 | 85.82 | 4.79% | 2,125 |
| Dec 9, 2025 | 86.30 | 86.30 | 81.90 | 81.90 | 81.90 | -4.10% | 92 |
| Dec 8, 2025 | 85.00 | 86.08 | 84.98 | 85.40 | 85.40 | 1.52% | 1,186 |
| Dec 5, 2025 | 85.22 | 85.86 | 84.12 | 84.12 | 84.12 | 0.29% | 175 |
| Dec 4, 2025 | 83.26 | 84.38 | 83.14 | 83.88 | 83.88 | 2.14% | 534 |
| Dec 3, 2025 | 84.94 | 84.94 | 82.98 | 82.12 | 82.12 | -3.18% | 179 |
| Dec 2, 2025 | 85.80 | 85.96 | 84.70 | 84.82 | 84.82 | 0.14% | 1,111 |
| Dec 1, 2025 | 85.00 | 85.00 | 83.34 | 84.70 | 84.70 | -0.38% | 877 |
| 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 |