Prysmian S.p.A. (LON:0NUX)
London · Delayed Price · Currency is GBP · Price in EUR 79.30
-0.92 (-1.14%)
At close: Sep 17, 2025
Prysmian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 74.30 | 76.48 | 74.52 | 76.48 | 76.48 | 2.61% | 83,404 |
| Aug 27, 2025 | 75.30 | 75.48 | 74.00 | 74.54 | 74.54 | -1.03% | 85,473 |
| Aug 26, 2025 | 74.51 | 75.72 | 74.36 | 75.31 | 75.31 | 0.29% | 76,869 |
| Aug 25, 2025 | 75.18 | 75.50 | 74.54 | 75.09 | 75.09 | -0.84% | 48,478 |
| Aug 22, 2025 | 73.73 | 75.76 | 73.24 | 75.72 | 75.72 | 2.91% | 71,849 |
| Aug 21, 2025 | 73.06 | 74.46 | 72.60 | 73.58 | 73.58 | -1.01% | 49,038 |
| Aug 20, 2025 | 76.56 | 75.54 | 72.94 | 74.33 | 74.33 | -2.61% | 134,745 |
| Aug 19, 2025 | 75.90 | 76.94 | 75.64 | 76.32 | 76.32 | 1.11% | 73,197 |
| Aug 18, 2025 | 74.04 | 75.86 | 74.18 | 75.48 | 75.48 | 1.06% | 40,935 |
| Aug 15, 2025 | 74.69 | 74.69 | 74.69 | 74.69 | 74.69 | 0.09% | - |
| Aug 14, 2025 | 73.82 | 74.82 | 73.80 | 74.62 | 74.62 | 0.95% | 53,609 |
| Aug 13, 2025 | 74.98 | 75.24 | 73.60 | 73.92 | 73.92 | -1.41% | 40,787 |
| Aug 12, 2025 | 73.56 | 75.00 | 73.54 | 74.98 | 74.98 | 2.24% | 63,843 |
| Aug 11, 2025 | 74.26 | 74.22 | 72.80 | 73.34 | 73.34 | -0.78% | 50,128 |
| Aug 8, 2025 | 73.86 | 74.54 | 73.74 | 73.92 | 73.92 | -0.11% | 46,570 |
| Aug 7, 2025 | 70.73 | 74.00 | 71.16 | 74.00 | 74.00 | 5.17% | 136,069 |
| Aug 6, 2025 | 70.41 | 71.16 | 69.84 | 70.36 | 70.36 | 0.37% | 38,798 |
| Aug 5, 2025 | 70.13 | 70.86 | 69.66 | 70.10 | 70.10 | -0.40% | 28,830 |
| Aug 4, 2025 | 69.10 | 70.78 | 69.06 | 70.38 | 70.38 | 2.00% | 47,730 |
| Aug 1, 2025 | 70.81 | 71.00 | 68.16 | 69.00 | 69.00 | -2.39% | 71,420 |
| Jul 31, 2025 | 68.43 | 71.70 | 66.90 | 70.69 | 70.69 | 3.19% | 210,459 |
| Jul 30, 2025 | 66.64 | 68.72 | 66.62 | 68.50 | 68.50 | 2.51% | 100,254 |
| Jul 29, 2025 | 66.64 | 67.24 | 65.98 | 66.82 | 66.82 | 1.24% | 71,812 |
| Jul 28, 2025 | 65.85 | 67.08 | 65.80 | 66.00 | 66.00 | 0.67% | 61,559 |
| Jul 25, 2025 | 66.02 | 65.96 | 64.40 | 65.56 | 65.56 | -0.75% | 80,323 |
| Jul 24, 2025 | 64.39 | 66.50 | 65.48 | 66.05 | 66.05 | 2.53% | 139,220 |
| Jul 23, 2025 | 63.03 | 64.64 | 63.54 | 64.42 | 64.42 | 2.38% | 93,000 |
| Jul 22, 2025 | 64.63 | 64.28 | 62.36 | 62.92 | 62.92 | -2.24% | 69,935 |
| Jul 21, 2025 | 64.62 | 65.30 | 64.28 | 64.36 | 64.36 | -1.14% | 50,715 |
| Jul 18, 2025 | 63.89 | 65.54 | 64.02 | 65.10 | 65.10 | 1.43% | 282,833 |
| Jul 17, 2025 | 60.72 | 64.18 | 62.46 | 64.18 | 64.18 | 5.49% | 194,319 |
| Jul 16, 2025 | 62.19 | 61.94 | 60.76 | 60.84 | 60.84 | -1.87% | 163,795 |
| Jul 15, 2025 | 60.40 | 62.58 | 61.74 | 62.00 | 62.00 | 1.91% | 102,029 |
| Jul 14, 2025 | 60.65 | 60.92 | 60.28 | 60.84 | 60.84 | -0.33% | 53,371 |
| Jul 11, 2025 | 61.67 | 61.40 | 60.04 | 61.04 | 61.04 | -0.45% | 75,450 |
| Jul 10, 2025 | 61.51 | 62.22 | 60.76 | 61.32 | 61.32 | 0.33% | 72,870 |