Prysmian S.p.A. (FRA:AEU)
Germany · Delayed Price · Currency is EUR 122.45
+0.65 (0.53%)
At close: Sep 18, 2026
FRA:AEU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 122.20 | 123.95 | 122.20 | 123.25 | 123.25 | 1.19% | 202 |
| Sep 17, 2026 | 122.25 | 124.35 | 121.50 | 121.80 | 121.80 | -0.37% | 715 |
| Sep 16, 2026 | 118.40 | 123.10 | 118.40 | 122.25 | 122.25 | 3.47% | 413 |
| Sep 15, 2026 | 119.00 | 121.25 | 118.00 | 118.15 | 118.15 | -0.17% | 361 |
| Sep 14, 2026 | 123.60 | 125.20 | 117.00 | 118.35 | 118.35 | -6.48% | 523 |
| Sep 11, 2026 | 122.95 | 127.30 | 122.95 | 126.55 | 126.55 | 5.86% | 344 |
| Sep 10, 2026 | 126.55 | 126.55 | 119.55 | 119.55 | 119.55 | -5.31% | 180 |
| Sep 9, 2026 | 127.20 | 127.80 | 125.55 | 126.25 | 126.25 | -1.25% | 160 |
| Sep 8, 2026 | 124.40 | 128.60 | 123.95 | 127.85 | 127.85 | 2.28% | 385 |
| Sep 7, 2026 | 122.00 | 126.30 | 122.00 | 125.00 | 125.00 | 2.25% | 136 |
| Sep 4, 2026 | 121.25 | 122.85 | 121.20 | 122.25 | 122.25 | 1.79% | 35 |
| Sep 3, 2026 | 118.80 | 121.35 | 118.80 | 120.10 | 120.10 | 0.84% | 167 |
| Sep 2, 2026 | 117.10 | 119.80 | 117.10 | 119.10 | 119.10 | 1.66% | 592 |
| Sep 1, 2026 | 120.10 | 120.10 | 116.70 | 117.15 | 117.15 | -2.50% | 41 |
| Aug 31, 2026 | 122.40 | 122.40 | 118.90 | 120.15 | 120.15 | -1.88% | 110 |
| Aug 28, 2026 | 122.95 | 124.95 | 122.00 | 122.45 | 122.45 | 0.08% | 86 |
| Aug 27, 2026 | 122.70 | 126.15 | 122.35 | 122.35 | 122.35 | 0.04% | 69 |
| Aug 26, 2026 | 121.75 | 122.35 | 121.50 | 122.30 | 122.30 | 0.20% | 258 |
| Aug 25, 2026 | 117.90 | 123.40 | 117.90 | 122.05 | 122.05 | 2.13% | 1,126 |
| Aug 24, 2026 | 125.40 | 125.40 | 118.00 | 119.50 | 119.50 | -4.09% | 579 |
| Aug 21, 2026 | 122.05 | 126.10 | 122.05 | 124.60 | 124.60 | 2.26% | 86 |
| Aug 20, 2026 | 123.30 | 124.05 | 120.05 | 121.85 | 121.85 | -1.34% | 717 |
| Aug 19, 2026 | 125.70 | 125.70 | 123.50 | 123.50 | 123.50 | -1.24% | 183 |
| Aug 18, 2026 | 130.65 | 130.65 | 124.80 | 125.05 | 125.05 | -4.98% | 28 |
| Aug 17, 2026 | 129.65 | 131.80 | 129.65 | 131.60 | 131.60 | 2.65% | 538 |
| Aug 14, 2026 | 130.40 | 130.40 | 128.20 | 128.20 | 128.20 | -2.21% | 189 |
| Aug 13, 2026 | 131.60 | 132.35 | 130.75 | 131.10 | 131.10 | -0.68% | 285 |
| Aug 12, 2026 | 129.10 | 135.30 | 129.10 | 132.00 | 132.00 | 1.89% | 3,235 |
| Aug 11, 2026 | 126.90 | 130.45 | 126.80 | 129.55 | 129.55 | 2.82% | 222 |
| Aug 10, 2026 | 126.00 | 129.90 | 125.05 | 126.00 | 126.00 | -1.56% | 323 |
| Aug 7, 2026 | 128.95 | 128.95 | 125.80 | 128.00 | 128.00 | 2.03% | 891 |
| Aug 6, 2026 | 121.50 | 125.45 | 119.30 | 125.45 | 125.45 | 2.37% | 799 |
| Aug 5, 2026 | 124.85 | 126.05 | 121.80 | 122.55 | 122.55 | -2.00% | 357 |
| Aug 4, 2026 | 120.40 | 125.75 | 120.40 | 125.05 | 125.05 | 3.01% | 1,205 |
| Aug 3, 2026 | 124.25 | 124.25 | 115.10 | 121.40 | 121.40 | 1.00% | 1,992 |
| Jul 31, 2026 | 122.85 | 125.05 | 119.75 | 120.20 | 120.20 | 0.59% | 3,059 |
| Jul 30, 2026 | 118.10 | 120.35 | 110.90 | 119.50 | 119.50 | 3.82% | 2,322 |
| Jul 29, 2026 | 115.35 | 119.15 | 114.60 | 115.10 | 115.10 | -1.41% | 2,938 |
| Jul 28, 2026 | 120.85 | 120.85 | 114.55 | 116.75 | 116.75 | -3.59% | 821 |
| Jul 27, 2026 | 130.70 | 130.70 | 119.85 | 121.10 | 121.10 | -3.62% | 1,500 |
| Jul 24, 2026 | 125.65 | 127.95 | 125.50 | 125.65 | 125.65 | -0.75% | 118 |
| Jul 23, 2026 | 127.90 | 127.90 | 123.05 | 126.60 | 126.60 | 0.04% | 1,815 |
| Jul 22, 2026 | 130.40 | 130.40 | 126.55 | 126.55 | 126.55 | -3.32% | 1,022 |
| Jul 21, 2026 | 126.75 | 131.55 | 125.85 | 130.90 | 130.90 | 4.93% | 606 |
| Jul 20, 2026 | 131.55 | 131.80 | 124.75 | 124.75 | 124.75 | -0.28% | 295 |
| Jul 17, 2026 | 129.85 | 129.85 | 124.00 | 125.10 | 125.10 | -3.66% | 621 |
| Jul 16, 2026 | 133.95 | 133.95 | 129.00 | 129.85 | 129.85 | -3.28% | 434 |
| Jul 15, 2026 | 137.25 | 137.25 | 134.10 | 134.25 | 134.25 | -2.40% | 136 |
| Jul 14, 2026 | 132.50 | 137.55 | 132.45 | 137.55 | 137.55 | 5.24% | 32 |
| Jul 13, 2026 | 134.30 | 134.65 | 129.90 | 130.70 | 130.70 | -3.15% | 2,543 |