Prysmian S.p.A. (FRA:AEU)
Germany · Delayed Price · Currency is EUR 98.90
-2.20 (-2.18%)
At close: Oct 23, 2026
FRA:AEU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 101.00 | 101.80 | 98.00 | 98.90 | 98.90 | -2.18% | 1,005 |
| Oct 22, 2026 | 105.85 | 105.85 | 99.00 | 101.10 | 101.10 | -6.82% | 1,346 |
| Oct 21, 2026 | 105.05 | 108.60 | 105.05 | 108.50 | 108.50 | 3.33% | 1,273 |
| Oct 20, 2026 | 105.40 | 105.60 | 102.10 | 105.00 | 105.00 | -1.08% | 556 |
| Oct 19, 2026 | 109.55 | 109.55 | 105.45 | 106.15 | 106.15 | -0.98% | 444 |
| Oct 16, 2026 | 111.55 | 113.90 | 107.20 | 107.20 | 107.20 | -3.21% | 1,652 |
| Oct 15, 2026 | 110.00 | 110.80 | 104.15 | 110.75 | 110.75 | -2.81% | 1,323 |
| Oct 14, 2026 | 120.60 | 120.60 | 113.95 | 113.95 | 113.95 | -5.47% | 1,406 |
| Oct 13, 2026 | 121.15 | 123.75 | 120.00 | 120.55 | 120.55 | -1.27% | 500 |
| Oct 12, 2026 | 123.30 | 124.90 | 121.40 | 122.10 | 122.10 | -1.89% | 432 |
| Oct 9, 2026 | 122.25 | 124.45 | 120.00 | 124.45 | 124.45 | 1.76% | 60 |
| Oct 8, 2026 | 123.90 | 123.90 | 120.70 | 122.30 | 122.30 | -1.77% | 1,840 |
| Oct 7, 2026 | 128.60 | 128.60 | 122.65 | 124.50 | 124.50 | -3.49% | 565 |
| Oct 6, 2026 | 128.50 | 130.80 | 128.50 | 129.00 | 129.00 | 0.51% | 2,267 |
| Oct 5, 2026 | 130.40 | 130.40 | 126.85 | 128.35 | 128.35 | -1.76% | 84 |
| Oct 2, 2026 | 125.90 | 131.35 | 125.90 | 130.65 | 130.65 | 4.48% | 651 |
| Oct 1, 2026 | 124.15 | 126.95 | 124.15 | 125.05 | 125.05 | 1.09% | 192 |
| Sep 30, 2026 | 125.50 | 126.15 | 123.70 | 123.70 | 123.70 | -1.79% | 129 |
| Sep 29, 2026 | 122.40 | 126.75 | 122.40 | 125.95 | 125.95 | 2.36% | 323 |
| Sep 28, 2026 | 123.10 | 123.45 | 120.00 | 123.05 | 123.05 | -0.28% | 727 |
| Sep 25, 2026 | 123.35 | 125.85 | 123.35 | 123.40 | 123.40 | -0.04% | 64 |
| Sep 24, 2026 | 125.65 | 125.65 | 123.00 | 123.45 | 123.45 | -3.25% | 711 |
| Sep 23, 2026 | 129.75 | 129.75 | 127.10 | 127.60 | 127.60 | -1.58% | 489 |
| Sep 22, 2026 | 126.05 | 130.30 | 126.05 | 129.65 | 129.65 | 2.77% | 583 |
| Sep 21, 2026 | 124.25 | 126.40 | 124.25 | 126.15 | 126.15 | 3.02% | 129 |
| Sep 18, 2026 | 122.20 | 123.95 | 122.20 | 122.45 | 122.45 | 0.53% | 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 |