Prysmian S.p.A. (ETR:AEU)
Germany · Delayed Price · Currency is EUR 127.70
+2.15 (1.71%)
At close: Oct 2, 2026
ETR:AEU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 128.25 | 131.15 | 127.70 | 127.70 | 127.70 | 1.71% | 5,721 |
| Oct 1, 2026 | 127.80 | 128.80 | 124.80 | 125.55 | 125.55 | 0.16% | 4,610 |
| Sep 30, 2026 | 125.60 | 127.00 | 123.50 | 125.35 | 125.35 | -1.57% | 1,874 |
| Sep 29, 2026 | 124.65 | 127.35 | 123.70 | 127.35 | 127.35 | 1.51% | 1,023 |
| Sep 28, 2026 | 120.20 | 125.45 | 119.85 | 125.45 | 125.45 | 2.83% | 2,172 |
| Sep 25, 2026 | 125.45 | 125.70 | 121.65 | 122.00 | 122.00 | -3.25% | 2,484 |
| Sep 24, 2026 | 126.60 | 126.60 | 122.35 | 126.10 | 126.10 | -0.47% | 2,223 |
| Sep 23, 2026 | 129.80 | 129.80 | 126.10 | 126.70 | 126.70 | -2.46% | 2,174 |
| Sep 22, 2026 | 126.90 | 129.90 | 126.50 | 129.90 | 129.90 | 6.13% | 1,731 |
| Sep 21, 2026 | 124.85 | 126.25 | 122.00 | 122.40 | 122.40 | 0.25% | 1,816 |
| Sep 18, 2026 | 122.75 | 123.70 | 122.00 | 122.10 | 122.10 | -0.04% | 1,288 |
| Sep 17, 2026 | 123.60 | 124.65 | 122.05 | 122.15 | 122.15 | -0.16% | 2,834 |
| Sep 16, 2026 | 120.40 | 122.45 | 120.40 | 122.35 | 122.35 | 3.21% | 2,882 |
| Sep 15, 2026 | 118.00 | 120.45 | 117.20 | 118.55 | 118.55 | 0.13% | 3,097 |
| Sep 14, 2026 | 121.75 | 121.75 | 117.40 | 118.40 | 118.40 | -6.59% | 5,046 |
| 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 |