Prysmian S.p.A. (FRA:AEU)
Germany · Delayed Price · Currency is EUR 81.70
+0.26 (0.32%)
At close: Sep 26, 2025
Prysmian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 82.68 | 82.68 | 82.66 | 82.66 | 82.66 | 1.18% | 185 |
| Sep 26, 2025 | 82.14 | 83.50 | 81.70 | 81.70 | 81.70 | 0.32% | 41 |
| Sep 25, 2025 | 83.14 | 83.14 | 80.50 | 81.44 | 81.44 | -2.33% | 221 |
| Sep 24, 2025 | 83.96 | 83.96 | 82.90 | 83.38 | 83.38 | 0.22% | 444 |
| Sep 23, 2025 | 82.26 | 83.54 | 82.26 | 83.20 | 83.20 | 1.12% | 441 |
| Sep 22, 2025 | 81.36 | 83.00 | 81.36 | 82.28 | 82.28 | 1.38% | 350 |
| Sep 19, 2025 | 80.98 | 81.74 | 80.98 | 81.16 | 81.16 | - | 407 |
| Sep 18, 2025 | 80.04 | 81.96 | 80.04 | 81.16 | 81.16 | 2.68% | 1,785 |
| Sep 17, 2025 | 80.04 | 80.04 | 79.04 | 79.04 | 79.04 | -0.98% | 295 |
| Sep 16, 2025 | 80.54 | 82.28 | 79.82 | 79.82 | 79.82 | -0.67% | 132 |
| Sep 15, 2025 | 80.82 | 80.86 | 79.92 | 80.36 | 80.36 | -0.50% | 1,325 |
| Sep 12, 2025 | 79.70 | 80.76 | 79.70 | 80.76 | 80.76 | 1.97% | 150 |
| Sep 11, 2025 | 79.64 | 80.38 | 78.40 | 79.20 | 79.20 | -0.20% | 474 |
| Sep 10, 2025 | 78.76 | 80.00 | 78.76 | 79.36 | 79.36 | 1.98% | 540 |
| Sep 9, 2025 | 77.32 | 78.28 | 77.32 | 77.82 | 77.82 | 0.49% | 139 |
| Sep 8, 2025 | 76.20 | 77.62 | 76.20 | 77.44 | 77.44 | 1.81% | 264 |
| Sep 5, 2025 | 75.58 | 77.58 | 75.58 | 76.06 | 76.06 | 0.61% | 802 |
| Sep 4, 2025 | 75.52 | 75.60 | 74.68 | 75.60 | 75.60 | 0.27% | 340 |
| Sep 3, 2025 | 73.44 | 76.34 | 73.44 | 75.40 | 75.40 | 2.50% | 353 |
| Sep 2, 2025 | 75.32 | 76.10 | 73.56 | 73.56 | 73.56 | -2.52% | 397 |
| Sep 1, 2025 | 74.90 | 75.74 | 74.90 | 75.46 | 75.46 | 0.75% | 1,265 |
| Aug 29, 2025 | 76.14 | 76.14 | 74.90 | 74.90 | 74.90 | -1.65% | 549 |
| Aug 28, 2025 | 75.16 | 76.32 | 75.16 | 76.16 | 76.16 | 2.34% | 418 |
| Aug 27, 2025 | 75.68 | 75.68 | 74.32 | 74.42 | 74.42 | -1.06% | 149 |
| Aug 26, 2025 | 74.32 | 75.48 | 74.32 | 75.22 | 75.22 | 0.83% | 815 |
| Aug 25, 2025 | 75.42 | 75.42 | 74.60 | 74.60 | 74.60 | -1.06% | 566 |
| Aug 22, 2025 | 73.52 | 75.68 | 73.52 | 75.40 | 75.40 | 2.31% | 725 |
| Aug 21, 2025 | 72.52 | 74.10 | 72.52 | 73.70 | 73.70 | 1.60% | 455 |
| Aug 20, 2025 | 75.48 | 76.12 | 72.54 | 72.54 | 72.54 | -3.90% | 3,517 |
| Aug 19, 2025 | 75.48 | 76.94 | 75.48 | 75.48 | 75.48 | -0.19% | 979 |
| Aug 18, 2025 | 75.66 | 76.16 | 74.48 | 75.62 | 75.62 | 0.96% | 1,948 |
| Aug 15, 2025 | 75.18 | 76.00 | 73.66 | 74.90 | 74.90 | 1.16% | 527 |
| Aug 14, 2025 | 73.14 | 74.86 | 73.14 | 74.04 | 74.04 | 0.98% | 106 |
| Aug 13, 2025 | 74.22 | 75.00 | 73.32 | 73.32 | 73.32 | -1.95% | 1,273 |
| Aug 12, 2025 | 73.18 | 74.80 | 73.18 | 74.78 | 74.78 | 2.52% | 938 |
| Aug 11, 2025 | 73.80 | 74.46 | 72.90 | 72.94 | 72.94 | -1.00% | 1,521 |
| Aug 8, 2025 | 74.00 | 74.90 | 73.68 | 73.68 | 73.68 | -0.27% | 6,829 |
| Aug 7, 2025 | 70.96 | 73.98 | 70.96 | 73.88 | 73.88 | 4.65% | 2,114 |
| Aug 6, 2025 | 70.14 | 70.94 | 70.02 | 70.60 | 70.60 | 1.44% | 810 |
| Aug 5, 2025 | 70.20 | 71.02 | 69.44 | 69.60 | 69.60 | -0.57% | 449 |
| Aug 4, 2025 | 69.38 | 70.16 | 69.38 | 70.00 | 70.00 | 1.98% | 397 |
| Aug 1, 2025 | 69.56 | 69.78 | 68.16 | 68.64 | 68.64 | -1.07% | 2,606 |
| Jul 31, 2025 | 68.82 | 71.12 | 68.82 | 69.38 | 69.38 | 2.27% | 2,145 |
| Jul 30, 2025 | 66.58 | 68.68 | 66.58 | 67.84 | 67.84 | 2.05% | 948 |
| Jul 29, 2025 | 66.10 | 67.04 | 66.10 | 66.48 | 66.48 | 1.06% | 559 |
| Jul 28, 2025 | 66.28 | 66.90 | 65.68 | 65.78 | 65.78 | 0.34% | 749 |
| Jul 25, 2025 | 65.76 | 65.76 | 65.24 | 65.56 | 65.56 | -0.40% | 215 |
| Jul 24, 2025 | 65.32 | 66.40 | 65.32 | 65.82 | 65.82 | 1.20% | 1,321 |
| Jul 23, 2025 | 63.08 | 65.10 | 63.08 | 65.04 | 65.04 | 4.10% | 1,641 |
| Jul 22, 2025 | 63.68 | 63.68 | 62.18 | 62.48 | 62.48 | -2.01% | 410 |