Prysmian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	100.50	101.25	98.60	101.20	101.20	-0.52%	73,987
Mar 10, 2026	101.91	102.90	100.25	101.73	101.73	4.86%	159,600
Mar 9, 2026	93.86	97.12	92.62	97.02	97.02	-2.10%	129,213
Mar 6, 2026	100.32	101.10	96.24	99.10	99.10	0.51%	34,812
Mar 5, 2026	101.74	104.50	98.60	98.60	98.60	-3.52%	43,279
Mar 4, 2026	97.38	102.20	97.80	102.20	102.20	4.52%	72,532
Mar 3, 2026	104.10	100.20	95.84	97.78	97.78	-5.39%	160,549
Mar 2, 2026	100.33	104.20	99.26	103.35	103.35	0.83%	121,983
Feb 27, 2026	99.61	104.70	99.58	102.50	102.50	2.35%	64,735
Feb 26, 2026	100.13	102.20	95.20	100.15	100.15	0.15%	137,334
Feb 25, 2026	97.12	101.45	97.16	100.00	100.00	2.19%	75,056
Feb 24, 2026	95.88	97.86	95.52	97.86	97.86	1.92%	49,144
Feb 23, 2026	96.39	97.08	95.36	96.02	96.02	-1.52%	37,004
Feb 20, 2026	97.79	99.78	97.50	97.50	97.50	-0.59%	27,933
Feb 19, 2026	101.07	103.25	96.16	98.08	98.08	-3.37%	102,771
Feb 18, 2026	98.90	101.50	98.52	101.50	101.50	2.84%	37,812
Feb 17, 2026	97.66	99.86	95.12	98.70	98.70	-0.48%	141,754
Feb 16, 2026	98.93	100.70	98.50	99.18	99.18	0.20%	48,448
Feb 13, 2026	101.02	101.35	92.48	98.98	98.98	-2.72%	224,246
Feb 12, 2026	104.33	105.00	101.10	101.75	101.75	-2.23%	117,119
Feb 11, 2026	105.23	106.05	101.85	104.07	104.07	0.26%	83,063
Feb 10, 2026	106.50	106.55	103.80	103.80	103.80	-2.17%	35,167
Feb 9, 2026	103.15	106.10	102.50	106.10	106.10	3.06%	183,689
Feb 6, 2026	99.48	102.95	97.62	102.95	102.95	3.59%	63,821
Feb 5, 2026	100.74	102.25	97.90	99.38	99.38	-1.31%	40,070
Feb 4, 2026	102.33	104.70	100.70	100.70	100.70	-2.42%	65,995
Feb 3, 2026	102.45	103.30	101.10	103.20	103.20	2.48%	148,055
Feb 2, 2026	100.28	102.10	97.42	100.70	100.70	0.25%	54,021
Jan 30, 2026	99.75	101.25	98.30	100.45	100.45	0.90%	38,030
Jan 29, 2026	97.57	102.45	97.94	99.56	99.56	1.79%	94,969
Jan 28, 2026	99.60	101.15	96.86	97.80	97.80	-1.54%	111,584
Jan 27, 2026	97.64	100.60	97.60	99.33	99.33	2.19%	221,235
Jan 26, 2026	96.87	97.76	95.86	97.20	97.20	0.76%	44,731
Jan 23, 2026	95.93	97.36	94.68	96.47	96.47	-0.38%	227,637
Jan 22, 2026	94.85	97.56	93.56	96.84	96.84	2.93%	235,362
Jan 21, 2026	94.12	95.00	92.66	94.08	94.08	-0.04%	382,649
Jan 20, 2026	94.26	94.40	90.16	94.12	94.12	0.32%	95,083
Jan 19, 2026	95.41	94.62	92.97	93.82	93.82	-2.07%	69,461
Jan 16, 2026	93.38	95.80	92.92	95.80	95.80	2.35%	55,733
Jan 15, 2026	88.69	93.60	90.62	93.60	93.60	4.86%	70,029
Jan 14, 2026	85.87	90.82	85.60	89.26	89.26	3.45%	61,879
Jan 13, 2026	85.93	86.86	85.06	86.28	86.28	0.58%	54,462
Jan 12, 2026	87.19	86.84	84.66	85.78	85.78	-1.72%	26,899
Jan 9, 2026	87.57	88.04	86.30	87.28	87.28	-1.93%	16,205
Jan 8, 2026	91.06	91.88	87.38	89.00	89.00	-2.65%	24,580
Jan 7, 2026	91.11	92.50	90.60	91.42	91.42	0.68%	69,884
Jan 6, 2026	91.28	91.42	90.30	90.80	90.80	-0.81%	511,479
Jan 5, 2026	89.94	91.82	89.66	91.54	91.54	1.85%	84,829
Jan 2, 2026	86.61	89.96	85.98	89.88	89.88	4.14%	58,725
Dec 31, 2025	86.31	86.31	86.31	86.31	86.31	-0.08%	-