Prysmian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	104.75	105.00	101.10	101.14	101.14	-2.81%	116,808
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%	-
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%	41,346
Dec 22, 2025	85.65	86.54	85.18	85.86	85.86	0.75%	708,791
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