Prysmian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	87.70	88.14	86.96	87.14	87.14	-0.98%	169
Jan 8, 2026	90.88	91.44	88.00	88.00	88.00	-3.76%	77
Jan 7, 2026	91.36	92.02	91.36	91.44	91.44	1.13%	564
Jan 6, 2026	91.22	91.90	90.22	90.42	90.42	-0.77%	4,258
Jan 5, 2026	90.28	91.12	89.58	91.12	91.12	2.41%	182
Jan 2, 2026	87.32	90.06	86.00	88.98	88.98	3.61%	1,398
Dec 30, 2025	85.46	86.24	85.46	85.88	85.88	0.51%	540
Dec 29, 2025	85.66	86.22	85.38	85.44	85.44	-0.12%	260
Dec 23, 2025	85.60	85.72	84.90	85.54	85.54	-0.02%	222
Dec 22, 2025	84.92	85.74	84.92	85.56	85.56	0.82%	35
Dec 19, 2025	83.72	84.86	83.72	84.86	84.86	1.36%	-
Dec 18, 2025	81.44	84.56	81.44	83.72	83.72	2.62%	425
Dec 17, 2025	83.30	84.22	81.20	81.58	81.58	-2.11%	329
Dec 16, 2025	83.82	84.64	83.20	83.34	83.34	-0.17%	255
Dec 15, 2025	82.82	84.96	82.82	83.48	83.48	0.63%	93
Dec 12, 2025	83.86	84.50	82.68	82.96	82.96	-0.93%	766
Dec 11, 2025	85.60	85.60	83.60	83.74	83.74	-3.10%	496
Dec 10, 2025	84.12	86.42	84.12	86.42	86.42	2.34%	-
Dec 9, 2025	85.26	86.90	84.44	84.44	84.44	-1.03%	1,025
Dec 8, 2025	85.26	85.46	85.26	85.32	85.32	0.73%	347
Dec 5, 2025	84.46	84.70	84.46	84.70	84.70	-0.12%	-
Dec 4, 2025	82.72	84.80	82.72	84.80	84.80	2.74%	471
Dec 3, 2025	84.70	84.70	82.54	82.54	82.54	-1.88%	55
Dec 2, 2025	84.68	85.88	84.12	84.12	84.12	-0.47%	378
Dec 1, 2025	86.46	86.46	84.52	84.52	84.52	-2.54%	181
Nov 28, 2025	85.18	86.72	85.18	86.72	86.72	1.93%	260
Nov 27, 2025	85.10	85.64	85.08	85.08	85.08	-0.28%	163
Nov 26, 2025	83.52	85.52	83.52	85.32	85.32	2.47%	227
Nov 25, 2025	82.70	83.26	81.50	83.26	83.26	0.43%	345
Nov 24, 2025	81.54	82.90	81.54	82.90	82.90	2.52%	132
Nov 21, 2025	82.38	82.38	79.50	80.86	80.86	-2.37%	2,470
Nov 20, 2025	86.96	87.12	82.82	82.82	82.82	-2.95%	809
Nov 19, 2025	80.64	85.88	80.64	85.34	85.34	5.64%	2,074
Nov 18, 2025	82.94	82.94	80.78	80.78	80.78	-3.26%	88
Nov 17, 2025	84.40	84.40	83.50	83.50	83.50	0.22%	212
Nov 14, 2025	84.08	84.08	82.72	83.32	83.32	-0.36%	153
Nov 13, 2025	85.44	85.44	83.62	83.62	83.62	-2.06%	90
Nov 12, 2025	84.32	86.58	84.32	85.38	85.38	1.19%	335
Nov 11, 2025	83.40	85.00	83.40	84.38	84.38	1.27%	27
Nov 10, 2025	83.06	84.90	83.06	83.32	83.32	1.68%	184
Nov 7, 2025	84.42	84.80	81.50	81.94	81.94	-3.40%	2,837
Nov 6, 2025	87.50	87.50	84.72	84.82	84.82	-2.17%	1,377
Nov 5, 2025	86.08	86.70	86.08	86.70	86.70	0.60%	176
Nov 4, 2025	88.52	88.52	86.18	86.18	86.18	-2.36%	31
Nov 3, 2025	89.64	89.64	88.22	88.26	88.26	-1.74%	272
Oct 31, 2025	87.82	90.74	87.82	89.82	89.82	2.09%	83
Oct 30, 2025	88.30	88.50	85.82	87.98	87.98	-3.30%	417
Oct 29, 2025	92.18	92.18	90.98	90.98	90.98	-1.11%	153
Oct 28, 2025	90.06	92.08	90.06	92.00	92.00	1.88%	187
Oct 27, 2025	91.12	91.48	90.22	90.30	90.30	0.78%	456