Prysmian S.p.A. (LON:0NUX)
London · Delayed Price · Currency is GBP · Price in EUR 86.34
+2.02 (2.40%)
At close: Dec 10, 2025
Prysmian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |