Prysmian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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