Prysmian S.p.A. (LON:0NUX)
London · Delayed Price · Currency is GBP · Price in EUR 123.60
+1.95 (1.60%)
At close: Aug 27, 2026
LON:0NUX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 122.68 | 126.35 | 122.20 | 123.60 | 123.60 | 1.60% | 24,791 |
| Aug 26, 2026 | 122.08 | 123.00 | 120.65 | 121.65 | 121.65 | 0.54% | 40,263 |
| Aug 25, 2026 | 118.00 | 123.25 | 120.15 | 121.00 | 121.00 | 2.89% | 99,460 |
| Aug 24, 2026 | 125.18 | 123.30 | 117.20 | 117.60 | 117.60 | -5.16% | 45,839 |
| Aug 21, 2026 | 121.68 | 126.10 | 121.95 | 124.00 | 124.00 | 1.18% | 40,651 |
| Aug 20, 2026 | 123.60 | 126.50 | 120.28 | 122.55 | 122.55 | -0.85% | 52,065 |
| Aug 19, 2026 | 124.60 | 126.20 | 122.35 | 123.60 | 123.60 | -0.84% | 42,640 |
| Aug 18, 2026 | 129.53 | 129.85 | 124.30 | 124.65 | 124.65 | -4.88% | 37,580 |
| Aug 17, 2026 | 129.80 | 132.30 | 130.55 | 131.05 | 131.05 | 2.42% | 36,178 |
| Aug 14, 2026 | 130.45 | 130.85 | 127.95 | 127.95 | 127.95 | -2.03% | 72,077 |
| Aug 13, 2026 | 131.40 | 133.00 | 130.00 | 130.60 | 130.60 | -0.61% | 18,570 |
| Aug 12, 2026 | 128.15 | 134.85 | 129.55 | 131.40 | 131.40 | 3.02% | 109,855 |
| Aug 11, 2026 | 126.13 | 130.00 | 125.65 | 127.55 | 127.55 | 1.35% | 39,707 |
| Aug 10, 2026 | 126.28 | 129.90 | 125.85 | 125.85 | 125.85 | -0.12% | 43,440 |
| Aug 7, 2026 | 124.50 | 128.60 | 124.80 | 126.00 | 126.00 | 1.20% | 82,775 |
| Aug 6, 2026 | 121.58 | 125.90 | 118.75 | 124.50 | 124.50 | 1.97% | 92,776 |
| Aug 5, 2026 | 123.65 | 128.40 | 121.45 | 122.10 | 122.10 | -1.21% | 39,487 |
| Aug 4, 2026 | 121.38 | 125.45 | 120.50 | 123.60 | 123.60 | 3.47% | 150,071 |
| Aug 3, 2026 | 120.63 | 124.00 | 114.55 | 119.45 | 119.45 | -0.62% | 81,233 |
| Jul 31, 2026 | 122.95 | 125.30 | 118.70 | 120.20 | 120.20 | 0.29% | 53,840 |
| Jul 30, 2026 | 112.63 | 119.95 | 110.35 | 119.85 | 119.85 | 4.49% | 60,497 |
| Jul 29, 2026 | 117.45 | 119.25 | 113.55 | 114.70 | 114.70 | -1.84% | 36,331 |
| Jul 28, 2026 | 118.33 | 121.25 | 114.20 | 116.85 | 116.85 | -4.30% | 62,675 |
| Jul 27, 2026 | 127.10 | 127.90 | 120.55 | 122.10 | 122.10 | -3.78% | 48,298 |
| Jul 24, 2026 | 126.40 | 128.00 | 124.00 | 126.90 | 126.90 | 0.63% | 17,274 |
| Jul 23, 2026 | 127.90 | 128.35 | 123.40 | 126.10 | 126.10 | -1.68% | 20,895 |
| Jul 22, 2026 | 129.48 | 130.70 | 126.95 | 128.25 | 128.25 | -1.48% | 45,360 |
| Jul 21, 2026 | 128.85 | 130.35 | 128.00 | 130.18 | 130.18 | 4.14% | 22,708 |
| Jul 20, 2026 | 125.48 | 128.70 | 124.65 | 125.00 | 125.00 | -0.28% | 115,468 |
| Jul 17, 2026 | 127.23 | 130.55 | 123.20 | 125.35 | 125.35 | -4.53% | 117,514 |
| Jul 16, 2026 | 134.18 | 137.10 | 128.30 | 131.30 | 131.30 | -2.27% | 85,493 |
| Jul 15, 2026 | 137.50 | 139.80 | 133.80 | 134.35 | 134.35 | -2.54% | 25,142 |
| Jul 14, 2026 | 131.78 | 138.30 | 131.05 | 137.85 | 137.85 | 3.37% | 98,497 |
| Jul 13, 2026 | 136.40 | 134.30 | 128.00 | 133.35 | 133.35 | -1.26% | 86,720 |
| Jul 10, 2026 | 137.93 | 137.95 | 132.65 | 135.05 | 135.05 | -1.28% | 21,611 |
| Jul 9, 2026 | 135.13 | 139.55 | 135.50 | 136.80 | 136.80 | 2.63% | 47,748 |
| Jul 8, 2026 | 132.63 | 136.80 | 128.00 | 133.30 | 133.30 | -0.37% | 54,144 |
| Jul 7, 2026 | 143.05 | 144.55 | 130.40 | 133.80 | 133.80 | -6.60% | 202,316 |
| Jul 6, 2026 | 146.15 | 147.50 | 140.45 | 143.25 | 143.25 | -2.08% | 56,432 |
| Jul 3, 2026 | 142.05 | 147.85 | 142.25 | 146.30 | 146.30 | 2.96% | 43,576 |
| Jul 2, 2026 | 143.65 | 145.80 | 138.80 | 142.10 | 142.10 | -1.41% | 78,967 |
| Jul 1, 2026 | 147.10 | 150.20 | 140.80 | 144.13 | 144.13 | -1.31% | 44,439 |
| Jun 30, 2026 | 144.38 | 150.00 | 145.35 | 146.05 | 146.05 | 0.90% | 43,149 |
| Jun 29, 2026 | 143.73 | 146.20 | 140.35 | 144.75 | 144.75 | 1.33% | 26,164 |
| Jun 26, 2026 | 147.08 | 150.30 | 142.05 | 142.85 | 142.85 | -3.54% | 35,442 |
| Jun 25, 2026 | 146.03 | 151.95 | 147.95 | 148.10 | 148.10 | 0.14% | 60,625 |
| Jun 24, 2026 | 149.15 | 151.15 | 143.25 | 147.90 | 147.90 | -0.30% | 127,377 |
| Jun 23, 2026 | 155.30 | 150.90 | 146.00 | 148.35 | 148.35 | -4.10% | 142,365 |
| Jun 22, 2026 | 152.70 | 155.99 | 149.75 | 154.70 | 154.70 | 0.98% | 59,244 |
| Jun 19, 2026 | 147.70 | 155.00 | 146.70 | 153.20 | 153.20 | 3.69% | 99,290 |