Prysmian S.p.A. (LON:0NUX)
London · Delayed Price · Currency is GBP · Price in EUR 86.19
-0.27 (-0.31%)
At close: Nov 5, 2025
Prysmian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 86.57 | 87.34 | 85.24 | 85.62 | 85.62 | -0.66% | 100,963 |
| Nov 5, 2025 | 86.44 | 87.92 | 85.90 | 86.19 | 86.19 | -0.31% | 55,291 |
| Nov 4, 2025 | 86.49 | 87.50 | 85.84 | 86.46 | 86.46 | -2.88% | 127,390 |
| Nov 3, 2025 | 90.26 | 90.48 | 88.00 | 89.02 | 89.02 | -0.89% | 65,419 |
| Oct 31, 2025 | 88.22 | 90.64 | 88.08 | 89.82 | 89.82 | 2.53% | 116,386 |
| Oct 30, 2025 | 92.13 | 88.78 | 84.00 | 87.60 | 87.60 | -4.47% | 300,752 |
| Oct 29, 2025 | 90.95 | 93.04 | 91.16 | 91.70 | 91.70 | 0.22% | 56,262 |
| Oct 28, 2025 | 90.27 | 91.50 | 90.08 | 91.50 | 91.50 | 1.10% | 61,291 |
| Oct 27, 2025 | 90.64 | 91.70 | 89.90 | 90.50 | 90.50 | 0.60% | 90,260 |
| Oct 24, 2025 | 89.20 | 89.96 | 88.38 | 89.96 | 89.96 | 1.51% | 34,999 |
| Oct 23, 2025 | 86.75 | 88.90 | 86.42 | 88.62 | 88.62 | 2.90% | 47,705 |
| Oct 22, 2025 | 88.74 | 90.58 | 85.62 | 86.12 | 86.12 | -2.80% | 66,930 |
| Oct 21, 2025 | 88.96 | 89.30 | 88.14 | 88.60 | 88.60 | -0.32% | 32,955 |
| Oct 20, 2025 | 88.87 | 89.08 | 88.06 | 88.88 | 88.88 | 0.47% | 46,598 |
| Oct 17, 2025 | 90.05 | 88.90 | 87.22 | 88.46 | 88.46 | -0.11% | 194,201 |
| Oct 16, 2025 | 88.40 | 90.68 | 87.98 | 88.56 | 88.56 | -0.07% | 576,612 |
| Oct 15, 2025 | 87.26 | 89.56 | 88.28 | 88.62 | 88.62 | 0.84% | 81,877 |
| Oct 14, 2025 | 87.04 | 88.12 | 85.42 | 87.88 | 87.88 | -1.04% | 93,047 |
| Oct 13, 2025 | 88.41 | 89.32 | 87.94 | 88.80 | 88.80 | 1.00% | 100,152 |
| Oct 10, 2025 | 89.13 | 89.62 | 83.12 | 87.92 | 87.92 | -2.12% | 310,399 |
| Oct 9, 2025 | 90.85 | 92.00 | 89.82 | 89.82 | 89.82 | -1.49% | 108,493 |
| Oct 8, 2025 | 88.23 | 91.58 | 88.06 | 91.18 | 91.18 | 1.51% | 169,013 |
| Oct 7, 2025 | 88.73 | 89.96 | 87.46 | 89.83 | 89.83 | 2.22% | 166,614 |
| Oct 6, 2025 | 86.76 | 89.34 | 86.80 | 87.88 | 87.88 | 1.18% | 230,590 |
| Oct 3, 2025 | 87.99 | 88.30 | 85.99 | 86.85 | 86.85 | -1.31% | 220,690 |
| Oct 2, 2025 | 85.13 | 88.00 | 84.30 | 88.00 | 88.00 | 4.46% | 640,967 |
| Oct 1, 2025 | 84.14 | 84.78 | 83.00 | 84.24 | 84.24 | 0.07% | 112,925 |
| Sep 30, 2025 | 83.13 | 84.68 | 83.00 | 84.18 | 84.18 | 1.37% | 149,412 |
| Sep 29, 2025 | 82.09 | 83.12 | 81.38 | 83.04 | 83.04 | 1.89% | 56,715 |
| Sep 26, 2025 | 80.98 | 83.44 | 81.08 | 81.50 | 81.50 | 0.15% | 137,366 |
| Sep 25, 2025 | 83.44 | 83.02 | 80.00 | 81.38 | 81.38 | -2.09% | 82,942 |
| Sep 24, 2025 | 83.29 | 83.66 | 82.68 | 83.12 | 83.12 | -0.62% | 305,105 |
| Sep 23, 2025 | 83.49 | 83.78 | 82.74 | 83.64 | 83.64 | 1.63% | 170,374 |
| Sep 22, 2025 | 81.45 | 82.32 | 81.08 | 82.30 | 82.30 | 1.13% | 42,879 |
| Sep 19, 2025 | 81.15 | 81.64 | 80.50 | 81.38 | 81.38 | 0.12% | 34,548 |
| Sep 18, 2025 | 80.11 | 82.00 | 80.00 | 81.28 | 81.28 | 2.50% | 117,280 |
| Sep 17, 2025 | 80.27 | 80.44 | 78.88 | 79.30 | 79.30 | -1.14% | 210,965 |
| Sep 16, 2025 | 80.94 | 82.46 | 80.10 | 80.22 | 80.22 | -0.50% | 217,767 |
| Sep 15, 2025 | 80.60 | 81.12 | 80.00 | 80.62 | 80.62 | 0.02% | 60,523 |
| Sep 12, 2025 | 79.08 | 81.02 | 79.42 | 80.60 | 80.60 | 1.72% | 101,543 |
| Sep 11, 2025 | 79.91 | 80.46 | 78.32 | 79.24 | 79.24 | -0.70% | 92,132 |
| Sep 10, 2025 | 79.69 | 80.99 | 78.52 | 79.80 | 79.80 | 2.05% | 267,528 |
| Sep 9, 2025 | 78.06 | 78.84 | 77.54 | 78.20 | 78.20 | 0.93% | 49,714 |
| Sep 8, 2025 | 76.39 | 77.94 | 76.76 | 77.48 | 77.48 | 1.31% | 59,119 |
| Sep 5, 2025 | 76.26 | 77.80 | 75.66 | 76.48 | 76.48 | 0.63% | 86,530 |
| Sep 4, 2025 | 75.68 | 76.24 | 74.32 | 76.00 | 76.00 | 0.72% | 39,488 |
| Sep 3, 2025 | 74.75 | 77.14 | 74.08 | 75.46 | 75.46 | 2.17% | 587,361 |
| Sep 2, 2025 | 75.48 | 76.10 | 73.12 | 73.86 | 73.86 | -2.10% | 115,220 |
| Sep 1, 2025 | 74.93 | 75.86 | 74.80 | 75.44 | 75.44 | 0.97% | 159,259 |
| Aug 29, 2025 | 76.19 | 76.48 | 74.72 | 74.72 | 74.72 | -2.30% | 55,353 |