Prysmian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2025	84.68	85.88	84.68	85.78	-	1.49%	192
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
Oct 24, 2025	88.72	90.02	88.40	89.60	89.60	1.20%	423
Oct 23, 2025	85.86	89.08	85.86	88.54	88.54	3.27%	1,609
Oct 22, 2025	88.38	88.70	85.40	85.74	85.74	-2.88%	407
Oct 21, 2025	88.72	89.28	88.28	88.28	88.28	-0.61%	229
Oct 20, 2025	88.06	89.22	88.06	88.82	88.82	1.25%	1,418
Oct 17, 2025	89.00	89.00	87.36	87.72	87.72	-1.70%	112
Oct 16, 2025	88.32	90.60	87.92	89.24	89.24	1.11%	397
Oct 15, 2025	89.08	89.56	88.20	88.26	88.26	0.11%	1,157
Oct 14, 2025	87.74	88.26	85.86	88.16	88.16	-0.27%	354
Oct 13, 2025	88.56	89.00	88.22	88.40	88.40	1.14%	2,815
Oct 10, 2025	89.34	89.68	87.40	87.40	87.40	-1.75%	281
Oct 9, 2025	91.48	92.18	88.96	88.96	88.96	-1.96%	377
Oct 8, 2025	87.34	91.70	87.06	90.74	90.74	3.68%	326
Oct 7, 2025	88.42	89.98	87.30	87.52	87.52	-0.91%	683
Oct 6, 2025	87.00	88.90	86.88	88.32	88.32	3.23%	850
Oct 3, 2025	87.60	87.92	85.56	85.56	85.56	-2.22%	982
Oct 2, 2025	84.44	88.34	84.44	87.50	87.50	3.80%	57
Oct 1, 2025	84.28	84.88	83.34	84.30	84.30	-0.24%	410
Sep 30, 2025	82.54	85.50	82.54	84.50	84.50	2.23%	2,673
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