Prysmian S.p.A. (ETR:AEU)
Germany · Delayed Price · Currency is EUR 126.75
+3.15 (2.55%)
At close: Sep 11, 2026
ETR:AEU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 124.30 | 127.35 | 124.30 | 126.75 | 126.75 | 2.55% | 4,962 |
| Sep 10, 2026 | 127.25 | 127.90 | 123.00 | 123.60 | 123.60 | -2.45% | 2,451 |
| Sep 9, 2026 | 128.45 | 129.85 | 125.95 | 126.70 | 126.70 | 0.60% | 1,995 |
| Sep 8, 2026 | 124.90 | 128.90 | 123.85 | 125.95 | 125.95 | 0.48% | 1,684 |
| Sep 7, 2026 | 124.50 | 125.80 | 124.50 | 125.35 | 125.35 | 2.79% | 1,118 |
| Sep 4, 2026 | 120.85 | 123.70 | 120.50 | 121.95 | 121.95 | 0.87% | 4,228 |
| Sep 3, 2026 | 119.60 | 121.00 | 118.50 | 120.90 | 120.90 | 0.96% | 2,299 |
| Sep 2, 2026 | 117.35 | 120.30 | 116.50 | 119.75 | 119.75 | 1.87% | 3,225 |
| Sep 1, 2026 | 119.40 | 119.55 | 116.00 | 117.55 | 117.55 | -3.13% | 3,187 |
| Aug 31, 2026 | 122.30 | 122.30 | 120.10 | 121.35 | 121.35 | -3.54% | 1,630 |
| Aug 28, 2026 | 124.00 | 125.80 | 122.70 | 125.80 | 125.80 | 1.99% | 170 |
| Aug 27, 2026 | 124.95 | 126.05 | 122.55 | 123.35 | 123.35 | -1.63% | 1,392 |
| Aug 26, 2026 | 122.00 | 125.40 | 121.20 | 125.40 | 125.40 | 4.81% | 3,374 |
| Aug 25, 2026 | 121.15 | 123.25 | 119.65 | 119.65 | 119.65 | 1.14% | 5,238 |
| Aug 24, 2026 | 122.90 | 122.90 | 117.55 | 118.30 | 118.30 | -4.25% | 4,475 |
| Aug 21, 2026 | 122.95 | 125.95 | 122.95 | 123.55 | 123.55 | 1.85% | 3,901 |
| Aug 20, 2026 | 122.00 | 122.55 | 120.35 | 121.30 | 121.30 | -0.45% | 5,213 |
| Aug 19, 2026 | 124.00 | 126.10 | 121.85 | 121.85 | 121.85 | -5.25% | 5,675 |
| Aug 18, 2026 | 128.10 | 128.60 | 124.40 | 128.60 | 128.60 | -3.02% | 1,805 |
| Aug 17, 2026 | 131.30 | 132.60 | 130.70 | 132.60 | 132.60 | 4.41% | 1,301 |
| Aug 14, 2026 | 130.20 | 130.20 | 127.00 | 127.00 | 127.00 | -4.01% | 1,570 |
| Aug 13, 2026 | 130.60 | 132.45 | 130.45 | 132.30 | 132.30 | 1.93% | 1,632 |
| Aug 12, 2026 | 130.60 | 134.40 | 129.80 | 129.80 | 129.80 | 1.05% | 4,143 |
| Aug 11, 2026 | 126.45 | 129.15 | 126.45 | 128.45 | 128.45 | -2.32% | 1,084 |
| Aug 10, 2026 | 127.30 | 131.50 | 126.80 | 131.50 | 131.50 | 4.32% | 734 |
| Aug 7, 2026 | 125.50 | 128.55 | 125.15 | 126.05 | 126.05 | 1.49% | 16,799 |
| Aug 6, 2026 | 119.60 | 125.70 | 119.00 | 124.20 | 124.20 | 0.93% | 4,937 |
| Aug 5, 2026 | 126.85 | 126.85 | 121.20 | 123.05 | 123.05 | -0.12% | 9,038 |
| Aug 4, 2026 | 122.75 | 125.25 | 120.50 | 123.20 | 123.20 | 3.97% | 6,959 |
| Aug 3, 2026 | 121.85 | 121.85 | 114.70 | 118.50 | 118.50 | -0.92% | 23,249 |
| Jul 31, 2026 | 124.55 | 125.20 | 119.40 | 119.60 | 119.60 | 1.06% | 4,018 |
| Jul 30, 2026 | 114.00 | 119.45 | 110.45 | 118.35 | 118.35 | 1.15% | 16,512 |
| Jul 29, 2026 | 117.60 | 118.80 | 113.75 | 117.00 | 117.00 | 0.30% | 5,190 |
| Jul 28, 2026 | 120.70 | 121.30 | 114.50 | 116.65 | 116.65 | -4.39% | 7,651 |
| Jul 27, 2026 | 127.60 | 127.60 | 120.05 | 122.00 | 122.00 | -3.60% | 995 |
| Jul 24, 2026 | 125.20 | 128.00 | 125.20 | 126.55 | 126.55 | 0.32% | 4,052 |
| Jul 23, 2026 | 127.25 | 127.25 | 123.50 | 126.15 | 126.15 | -0.71% | 4,396 |
| Jul 22, 2026 | 129.85 | 129.85 | 127.05 | 127.05 | 127.05 | -2.79% | 1,317 |
| Jul 21, 2026 | 128.70 | 130.70 | 128.30 | 130.70 | 130.70 | 2.35% | 2,047 |
| Jul 20, 2026 | 127.55 | 128.55 | 124.90 | 127.70 | 127.70 | 2.41% | 1,798 |
| Jul 17, 2026 | 127.60 | 127.60 | 123.50 | 124.70 | 124.70 | -4.55% | 1,879 |
| Jul 16, 2026 | 132.00 | 132.00 | 128.50 | 130.65 | 130.65 | -2.86% | 1,304 |
| Jul 15, 2026 | 136.65 | 137.80 | 134.05 | 134.50 | 134.50 | -1.97% | 1,898 |
| Jul 14, 2026 | 131.80 | 137.90 | 131.75 | 137.20 | 137.20 | 2.89% | 6,101 |
| Jul 13, 2026 | 132.85 | 134.00 | 131.35 | 133.35 | 133.35 | -1.66% | 2,613 |
| Jul 10, 2026 | 136.00 | 137.00 | 135.30 | 135.60 | 135.60 | -1.27% | 1,148 |
| Jul 9, 2026 | 136.10 | 139.05 | 136.10 | 137.35 | 137.35 | 2.77% | 3,663 |
| Jul 8, 2026 | 132.15 | 136.60 | 131.75 | 133.65 | 133.65 | -0.15% | 3,082 |
| Jul 7, 2026 | 140.60 | 141.20 | 133.05 | 133.85 | 133.85 | -6.72% | 2,659 |
| Jul 6, 2026 | 143.80 | 143.95 | 141.25 | 143.50 | 143.50 | -1.54% | 797 |