Prysmian S.p.A. (LON:0NUX)
London · Delayed Price · Currency is GBP · Price in EUR 130.10
+2.35 (1.84%)
At close: Oct 6, 2026
LON:0NUX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 128.85 | 129.00 | 123.80 | 124.85 | 124.85 | -4.04% | 46,696 |
| Oct 6, 2026 | 129.28 | 130.60 | 127.60 | 130.10 | 130.10 | 1.84% | 56,870 |
| Oct 5, 2026 | 130.55 | 129.90 | 125.60 | 127.75 | 127.75 | -3.51% | 26,230 |
| Oct 2, 2026 | 127.03 | 132.40 | 124.85 | 132.40 | 132.40 | 5.90% | 61,248 |
| Oct 1, 2026 | 124.38 | 128.85 | 124.50 | 125.03 | 125.03 | 0.23% | 49,487 |
| Sep 30, 2026 | 125.50 | 127.30 | 123.15 | 124.74 | 124.74 | -0.05% | 46,587 |
| Sep 29, 2026 | 121.98 | 126.80 | 123.20 | 124.80 | 124.80 | 2.13% | 33,505 |
| Sep 28, 2026 | 122.15 | 124.28 | 119.60 | 122.20 | 122.20 | -0.08% | 19,649 |
| Sep 25, 2026 | 122.35 | 125.95 | 121.40 | 122.30 | 122.30 | -0.04% | 54,712 |
| Sep 24, 2026 | 127.98 | 126.95 | 122.30 | 122.35 | 122.35 | -3.55% | 45,829 |
| Sep 23, 2026 | 130.23 | 130.30 | 126.30 | 126.85 | 126.85 | -1.90% | 25,452 |
| Sep 22, 2026 | 124.75 | 130.00 | 125.80 | 129.31 | 129.31 | 2.54% | 32,538 |
| Sep 21, 2026 | 122.75 | 126.35 | 123.85 | 126.10 | 126.10 | 2.98% | 15,145 |
| Sep 18, 2026 | 123.18 | 123.73 | 121.85 | 122.45 | 122.45 | -0.26% | 57,653 |
| Sep 17, 2026 | 123.35 | 124.85 | 121.65 | 122.77 | 122.76 | 0.30% | 35,959 |
| Sep 16, 2026 | 118.45 | 122.65 | 119.10 | 122.40 | 122.40 | 2.07% | 23,834 |
| Sep 15, 2026 | 118.75 | 120.80 | 116.95 | 119.92 | 119.92 | 1.41% | 23,592 |
| Sep 14, 2026 | 126.30 | 123.40 | 117.20 | 118.25 | 118.25 | -7.07% | 113,980 |
| Sep 11, 2026 | 123.88 | 127.55 | 121.60 | 127.25 | 127.25 | 2.95% | 43,369 |
| Sep 10, 2026 | 127.58 | 128.15 | 122.70 | 123.60 | 123.60 | -2.64% | 14,782 |
| Sep 9, 2026 | 128.65 | 129.30 | 125.60 | 126.95 | 126.95 | -1.21% | 37,558 |
| Sep 8, 2026 | 125.25 | 128.80 | 123.30 | 128.50 | 128.50 | 2.39% | 22,636 |
| Sep 7, 2026 | 124.03 | 126.15 | 123.30 | 125.50 | 125.50 | 2.66% | 33,915 |
| Sep 4, 2026 | 120.50 | 123.95 | 120.30 | 122.25 | 122.25 | 2.05% | 20,322 |
| Sep 3, 2026 | 120.43 | 121.20 | 118.55 | 119.80 | 119.80 | 0.59% | 78,302 |
| Sep 2, 2026 | 116.93 | 120.40 | 116.50 | 119.10 | 119.10 | 1.71% | 119,356 |
| Sep 1, 2026 | 122.03 | 120.55 | 115.90 | 117.10 | 117.10 | -2.58% | 93,098 |
| Aug 31, 2026 | 122.35 | 122.35 | 120.00 | 120.20 | 120.20 | -2.65% | 8,262 |
| Aug 28, 2026 | 123.48 | 124.95 | 121.75 | 123.48 | 123.48 | -0.10% | 39,580 |
| 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 |