Prysmian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 30, 2025	85.72	86.70	85.26	86.38	86.38	0.60%	30,447
Dec 29, 2025	86.15	86.46	85.48	85.87	85.87	0.30%	55,610
Dec 24, 2025	85.61	85.61	85.61	85.61	85.61	-0.38%	-
Dec 23, 2025	85.65	86.16	84.76	85.94	85.94	0.09%	39,149
Dec 22, 2025	85.65	86.54	85.18	85.86	85.86	0.75%	708,789
Dec 19, 2025	83.66	85.78	83.60	85.22	85.22	0.92%	164,228
Dec 18, 2025	81.69	84.68	81.72	84.44	84.44	3.08%	53,075
Dec 17, 2025	84.32	84.56	81.92	81.92	81.92	-2.20%	92,995
Dec 16, 2025	84.61	84.84	82.72	83.76	83.76	-0.45%	76,055
Dec 15, 2025	83.40	85.26	82.96	84.14	84.14	1.82%	84,696
Dec 12, 2025	84.30	84.66	82.34	82.64	82.64	-1.53%	119,698
Dec 11, 2025	85.75	88.50	83.12	83.92	83.92	-2.80%	142,490
Dec 10, 2025	84.64	86.40	84.54	86.34	86.34	2.40%	118,069
Dec 9, 2025	85.90	86.82	82.76	84.32	84.32	-1.50%	88,492
Dec 8, 2025	85.46	86.34	84.84	85.60	85.60	0.72%	25,052
Dec 5, 2025	84.02	86.82	84.78	84.99	84.99	1.79%	72,636
Dec 4, 2025	83.59	84.52	82.98	83.50	83.50	0.93%	59,507
Dec 3, 2025	84.87	85.32	81.40	82.73	82.73	-2.40%	113,894
Dec 2, 2025	85.18	85.96	84.52	84.76	84.76	0.03%	64,415
Dec 1, 2025	87.05	85.64	83.12	84.74	84.74	-1.81%	78,405
Nov 28, 2025	85.69	87.00	85.40	86.30	86.30	1.01%	81,617
Nov 27, 2025	85.11	85.90	84.90	85.44	85.44	0.26%	42,287
Nov 26, 2025	83.72	85.42	82.78	85.22	85.22	3.11%	109,174
Nov 25, 2025	83.43	83.40	81.26	82.65	82.65	-0.42%	92,125
Nov 24, 2025	81.88	83.52	81.58	83.00	83.00	3.41%	96,165
Nov 21, 2025	84.00	82.68	79.18	80.26	80.26	-4.77%	181,130
Nov 20, 2025	85.17	87.58	84.00	84.28	84.28	-0.87%	97,747
Nov 19, 2025	80.57	85.74	80.48	85.02	85.02	3.20%	144,886
Nov 18, 2025	83.73	83.16	81.02	82.38	82.38	-1.76%	222,283
Nov 17, 2025	84.54	85.24	83.40	83.86	83.86	0.24%	52,846
Nov 14, 2025	83.32	84.10	82.16	83.66	83.66	-1.00%	125,886
Nov 13, 2025	85.64	86.54	84.16	84.50	84.50	-0.89%	71,282
Nov 12, 2025	84.75	87.54	84.84	85.26	85.26	1.39%	143,553
Nov 11, 2025	83.13	84.90	83.02	84.09	84.09	0.64%	106,568
Nov 10, 2025	84.05	85.20	83.32	83.56	83.56	2.03%	84,273
Nov 7, 2025	85.47	85.44	80.26	81.90	81.90	-4.34%	241,858
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