Prysmian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	97.72	98.52	97.00	97.00	97.00	-0.57%	47
Feb 19, 2026	101.00	101.00	97.56	97.56	97.56	-3.26%	115
Feb 18, 2026	99.16	101.15	99.16	100.85	100.85	1.60%	381
Feb 17, 2026	97.44	99.26	96.76	99.26	99.26	-0.26%	22
Feb 16, 2026	98.98	99.88	98.98	99.52	99.52	1.43%	35
Feb 13, 2026	102.00	102.00	93.12	98.12	98.12	-3.80%	1,198
Feb 12, 2026	103.40	105.30	101.00	102.00	102.00	-1.73%	924
Feb 11, 2026	105.85	105.85	103.55	103.80	103.80	-0.43%	362
Feb 10, 2026	105.85	106.55	104.25	104.25	104.25	-1.88%	28
Feb 9, 2026	104.20	106.25	102.20	106.25	106.25	3.61%	617
Feb 6, 2026	99.32	102.55	99.32	102.55	102.55	2.98%	120
Feb 5, 2026	100.85	100.85	97.70	99.58	99.58	-1.41%	313
Feb 4, 2026	103.50	104.70	101.00	101.00	101.00	-1.75%	821
Feb 3, 2026	102.15	103.70	101.50	102.80	102.80	1.08%	1,025
Feb 2, 2026	99.70	101.70	97.86	101.70	101.70	1.84%	184
Jan 30, 2026	99.32	100.70	99.12	99.86	99.86	0.18%	95
Jan 29, 2026	98.04	102.05	98.04	99.68	99.68	1.90%	307
Jan 28, 2026	100.10	100.10	97.66	97.82	97.82	-1.47%	185
Jan 27, 2026	98.18	100.30	98.18	99.28	99.28	2.71%	374
Jan 26, 2026	98.18	98.42	95.84	96.66	96.66	-0.66%	407
Jan 23, 2026	97.56	97.96	95.80	97.30	97.30	0.12%	261
Jan 22, 2026	94.90	97.68	94.86	97.18	97.18	2.42%	377
Jan 21, 2026	93.08	95.34	93.08	94.88	94.88	2.35%	6,648
Jan 20, 2026	93.24	93.24	90.08	92.70	92.70	-1.11%	345
Jan 19, 2026	92.98	94.82	92.98	93.74	93.74	-0.89%	446
Jan 16, 2026	92.90	95.00	92.90	94.58	94.58	2.47%	584
Jan 15, 2026	89.32	92.32	89.32	92.30	92.30	4.06%	505
Jan 14, 2026	86.32	89.92	86.32	88.70	88.70	3.19%	709
Jan 13, 2026	85.82	86.50	85.46	85.96	85.96	-0.19%	916
Jan 12, 2026	87.20	87.20	85.00	86.12	86.12	-1.17%	2,187
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