Prysmian S.p.A. (ETR:AEU)
Germany · Delayed Price · Currency is EUR 123.65
+2.35 (1.94%)
At close: Aug 21, 2026
ETR:AEU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 3, 2026 | 147.00 | 147.00 | 144.05 | 145.75 | 145.75 | 5.65% | 3,072 |
| Jul 2, 2026 | 139.45 | 145.00 | 137.95 | 137.95 | 137.95 | -3.60% | 1,326 |
| Jul 1, 2026 | 144.35 | 147.60 | 141.00 | 143.10 | 143.10 | -2.25% | 2,003 |
| Jun 30, 2026 | 149.90 | 150.00 | 145.95 | 146.40 | 146.40 | 1.39% | 3,161 |
| Jun 29, 2026 | 143.00 | 145.70 | 143.00 | 144.40 | 144.40 | 1.26% | 547 |
| Jun 26, 2026 | 146.05 | 146.05 | 142.35 | 142.60 | 142.60 | -3.97% | 2,712 |
| Jun 25, 2026 | 149.95 | 151.25 | 147.55 | 148.50 | 148.50 | 3.20% | 3,591 |
| Jun 24, 2026 | 146.80 | 148.40 | 143.90 | 143.90 | 143.90 | -3.29% | 164 |
| Jun 23, 2026 | 149.30 | 150.05 | 146.15 | 148.80 | 148.80 | -5.13% | 5,777 |
| Jun 22, 2026 | 154.00 | 156.85 | 153.45 | 156.85 | 156.85 | 3.19% | 1,735 |
| Jun 19, 2026 | 151.20 | 154.80 | 150.45 | 152.00 | 152.00 | 1.60% | 3,896 |
| Jun 18, 2026 | 150.50 | 151.00 | 147.35 | 149.60 | 149.60 | 2.71% | 3,844 |
| Jun 17, 2026 | 145.20 | 148.40 | 145.20 | 145.65 | 145.65 | 0.69% | 527 |
| Jun 16, 2026 | 146.90 | 147.50 | 144.05 | 144.65 | 144.65 | -0.31% | 2,535 |
| Jun 15, 2026 | 146.60 | 147.20 | 144.35 | 145.10 | 145.10 | 1.54% | 863 |