Prysmian S.p.A. (LON:0NUX)
London · Delayed Price · Currency is GBP · Price in EUR 89.83
+1.95 (2.21%)
At close: Oct 7, 2025
Prysmian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 83.13 | 84.68 | 83.00 | 84.18 | 84.18 | 1.37% | 149,412 |
| Sep 29, 2025 | 82.09 | 83.12 | 81.38 | 83.04 | 83.04 | 1.89% | 56,715 |
| Sep 26, 2025 | 80.98 | 83.44 | 81.08 | 81.50 | 81.50 | 0.15% | 137,366 |
| Sep 25, 2025 | 83.44 | 83.02 | 80.00 | 81.38 | 81.38 | -2.09% | 82,942 |
| Sep 24, 2025 | 83.29 | 83.66 | 82.68 | 83.12 | 83.12 | -0.62% | 305,105 |
| Sep 23, 2025 | 83.49 | 83.78 | 82.74 | 83.64 | 83.64 | 1.63% | 170,374 |
| Sep 22, 2025 | 81.45 | 82.32 | 81.08 | 82.30 | 82.30 | 1.13% | 42,879 |
| Sep 19, 2025 | 81.15 | 81.64 | 80.50 | 81.38 | 81.38 | 0.12% | 34,548 |
| Sep 18, 2025 | 80.11 | 82.00 | 80.00 | 81.28 | 81.28 | 2.50% | 117,280 |
| 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 |