Prysmian S.p.A. (PRYMF)
OTCMKTS · Delayed Price · Currency is USD
108.95
+2.21 (2.07%)
Oct 9, 2025, 3:19 PM EDT
Prysmian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 106.00 | 106.74 | 104.96 | 106.74 | 106.74 | 2.46% | 1,789 |
| Oct 7, 2025 | 104.18 | 104.18 | 104.18 | 104.18 | 104.18 | -1.78% | 560 |
| Oct 6, 2025 | 105.55 | 106.07 | 105.55 | 106.07 | 106.07 | 1.47% | 887 |
| Oct 3, 2025 | 104.53 | 104.53 | 104.53 | 104.53 | 104.53 | - | 258 |
| Oct 2, 2025 | 103.07 | 104.53 | 103.07 | 104.53 | 104.53 | 3.44% | 1,902 |
| Oct 1, 2025 | 99.25 | 101.05 | 98.62 | 101.05 | 101.05 | 3.99% | 837 |
| Sep 30, 2025 | 97.17 | 97.17 | 97.17 | 97.17 | 97.17 | - | 12,276 |
| Sep 29, 2025 | 97.17 | 97.17 | 97.17 | 97.17 | 97.17 | - | 257 |
| Sep 26, 2025 | 97.15 | 97.17 | 97.15 | 97.17 | 97.17 | -0.85% | 800 |
| Sep 25, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - | 154 |
| Sep 24, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -2.75% | 343 |
| Sep 23, 2025 | 100.77 | 100.77 | 100.77 | 100.77 | 100.77 | 1.57% | 593 |
| Sep 22, 2025 | 96.61 | 99.21 | 96.61 | 99.21 | 99.21 | 1.81% | 3,859 |
| Sep 19, 2025 | 96.65 | 97.45 | 95.48 | 97.45 | 97.45 | 2.38% | 1,132 |
| Sep 18, 2025 | 96.78 | 96.78 | 95.18 | 95.18 | 95.18 | -1.50% | 621 |
| Sep 17, 2025 | 96.63 | 96.63 | 96.63 | 96.63 | 96.63 | - | 1,732 |
| Sep 16, 2025 | 96.63 | 96.63 | 96.63 | 96.63 | 96.63 | - | 215 |
| Sep 15, 2025 | 94.87 | 96.87 | 94.87 | 96.63 | 96.63 | 1.86% | 1,143 |
| Sep 12, 2025 | 94.87 | 94.87 | 94.87 | 94.87 | 94.87 | - | 199 |
| Sep 11, 2025 | 94.87 | 94.87 | 94.87 | 94.87 | 94.87 | 2.53% | 484 |
| Sep 10, 2025 | 95.09 | 95.09 | 92.53 | 92.53 | 92.53 | -1.24% | 692 |
| Sep 9, 2025 | 93.07 | 93.69 | 93.07 | 93.69 | 93.69 | 2.14% | 1,163 |
| Sep 8, 2025 | 91.73 | 91.73 | 91.73 | 91.73 | 91.73 | 1.26% | 438 |
| Sep 5, 2025 | 90.59 | 90.59 | 90.59 | 90.59 | 90.59 | 0.10% | 256 |
| Sep 4, 2025 | 89.00 | 90.49 | 89.00 | 90.49 | 90.49 | 0.94% | 927 |
| Sep 3, 2025 | 89.81 | 89.81 | 89.65 | 89.65 | 89.65 | 1.56% | 667 |
| Sep 2, 2025 | 85.43 | 88.27 | 85.43 | 88.27 | 88.27 | 1.73% | 955 |
| Aug 29, 2025 | 89.61 | 89.61 | 86.77 | 86.77 | 86.77 | -4.03% | 1,756 |
| Aug 28, 2025 | 90.17 | 90.41 | 89.10 | 90.41 | 90.41 | 2.42% | 1,114 |
| Aug 27, 2025 | 88.74 | 88.74 | 88.05 | 88.27 | 88.27 | 1.13% | 1,292 |
| Aug 26, 2025 | 88.95 | 88.95 | 87.28 | 87.28 | 87.28 | -3.16% | 1,210 |
| Aug 25, 2025 | 90.13 | 90.13 | 90.13 | 90.13 | 90.13 | - | 113 |
| Aug 22, 2025 | 89.15 | 90.23 | 89.15 | 90.13 | 90.13 | 4.74% | 786 |
| Aug 21, 2025 | 86.05 | 86.05 | 86.05 | 86.05 | 86.05 | -1.01% | 886 |
| Aug 20, 2025 | 86.53 | 86.93 | 86.53 | 86.93 | 86.93 | -3.46% | 317 |
| Aug 19, 2025 | 89.97 | 91.00 | 89.97 | 90.05 | 90.05 | 0.41% | 648 |
| Aug 18, 2025 | 89.68 | 89.68 | 89.68 | 89.68 | 89.68 | - | 288 |
| Aug 15, 2025 | 89.69 | 89.69 | 89.68 | 89.68 | 89.68 | 2.63% | 625 |
| Aug 14, 2025 | 87.38 | 87.38 | 87.38 | 87.38 | 87.38 | - | 185 |
| Aug 13, 2025 | 88.68 | 88.68 | 87.38 | 87.38 | 87.38 | -2.12% | 1,251 |
| Aug 12, 2025 | 89.23 | 89.57 | 89.23 | 89.27 | 89.27 | 3.68% | 1,156 |
| Aug 11, 2025 | 87.13 | 87.13 | 84.65 | 86.11 | 86.11 | -0.11% | 1,162 |
| Aug 8, 2025 | 87.00 | 89.12 | 86.20 | 86.20 | 86.20 | -0.62% | 675 |
| Aug 7, 2025 | 85.61 | 88.00 | 85.61 | 86.74 | 86.74 | 3.22% | 5,711 |
| Aug 6, 2025 | 84.03 | 84.03 | 84.03 | 84.03 | 84.03 | 1.42% | 558 |
| Aug 5, 2025 | 82.00 | 83.00 | 82.00 | 82.85 | 82.85 | -0.29% | 1,616 |
| Aug 4, 2025 | 83.13 | 83.13 | 83.07 | 83.09 | 83.09 | 3.27% | 1,414 |
| Aug 1, 2025 | 80.27 | 80.97 | 80.27 | 80.46 | 80.46 | 1.42% | 760 |
| Jul 31, 2025 | 81.71 | 82.31 | 79.33 | 79.33 | 79.33 | -1.81% | 1,383 |
| Jul 30, 2025 | 78.00 | 80.79 | 78.00 | 80.79 | 80.79 | 3.78% | 718 |