Prysmian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	103.68	103.68	100.42	103.19	103.19	2.75%	1,135
Dec 29, 2025	103.30	103.30	100.43	100.43	100.43	-2.73%	530
Dec 26, 2025	103.25	103.25	103.25	103.25	103.25	2.58%	490
Dec 23, 2025	100.79	103.04	100.65	100.65	100.65	1.61%	664
Dec 19, 2025	99.06	99.06	99.06	99.06	99.06	0.84%	498
Dec 18, 2025	98.23	98.23	98.23	98.23	98.23	1.11%	728
Dec 17, 2025	97.69	98.11	97.15	97.15	97.15	-2.56%	1,398
Dec 16, 2025	100.03	100.03	99.70	99.70	99.70	2.06%	1,146
Dec 12, 2025	98.68	99.27	96.77	97.69	97.69	-2.79%	1,285
Dec 11, 2025	100.49	100.49	100.49	100.49	100.49	-2.92%	229
Dec 10, 2025	101.45	103.51	101.45	103.51	103.51	5.10%	7,363
Dec 9, 2025	100.24	100.24	98.42	98.49	98.49	-2.14%	42,377
Dec 5, 2025	100.67	100.67	100.64	100.64	100.64	3.28%	2,762
Dec 4, 2025	98.57	98.57	97.45	97.45	97.45	0.06%	3,556
Dec 3, 2025	97.39	97.39	97.39	97.39	97.39	-1.70%	20,415
Dec 1, 2025	99.07	99.07	99.07	99.07	99.07	-3.00%	774
Nov 28, 2025	101.98	102.13	99.50	102.13	102.13	3.97%	693
Nov 26, 2025	98.16	100.71	98.16	98.23	98.23	0.33%	1,525
Nov 25, 2025	95.36	97.91	95.36	97.91	97.91	0.35%	1,361
Nov 24, 2025	96.77	97.57	96.15	97.57	97.57	2.03%	1,713
Nov 21, 2025	94.23	95.65	94.23	95.63	95.63	0.09%	898
Nov 20, 2025	95.55	95.55	95.54	95.54	95.54	-0.01%	550
Nov 18, 2025	95.51	95.55	95.26	95.55	95.55	-2.25%	750
Nov 17, 2025	97.75	97.75	97.75	97.75	97.75	-0.41%	421
Nov 14, 2025	96.00	98.15	96.00	98.15	98.15	-1.54%	1,167
Nov 13, 2025	99.25	99.69	99.25	99.69	99.69	-2.16%	827
Nov 12, 2025	101.89	101.89	101.89	101.89	101.89	4.70%	755
Nov 11, 2025	97.32	97.32	97.32	97.32	97.32	-1.70%	529
Nov 10, 2025	98.57	99.00	98.57	99.00	99.00	4.20%	1,113
Nov 7, 2025	95.07	96.84	94.80	95.01	95.01	-5.46%	7,270
Nov 6, 2025	99.28	100.50	99.28	100.50	100.50	-0.82%	448
Nov 5, 2025	100.00	101.33	100.00	101.33	101.33	-0.20%	501
Nov 4, 2025	101.54	101.54	101.54	101.54	101.54	-0.42%	1,062
Nov 3, 2025	107.60	107.60	101.97	101.97	101.97	-1.14%	1,074
Oct 31, 2025	103.77	103.77	103.15	103.15	103.15	0.16%	5,012
Oct 30, 2025	103.04	103.53	101.50	102.99	102.99	-6.18%	1,097
Oct 29, 2025	108.20	109.78	108.20	109.78	109.78	1.63%	1,488
Oct 28, 2025	108.21	108.33	105.50	108.01	108.01	0.78%	1,376
Oct 27, 2025	107.10	107.17	107.05	107.17	107.17	1.02%	972
Oct 24, 2025	103.75	106.09	103.75	106.09	106.09	1.23%	897
Oct 23, 2025	102.12	104.80	101.98	104.80	104.80	3.26%	1,113
Oct 22, 2025	100.62	101.49	100.40	101.49	101.49	-2.98%	680
Oct 21, 2025	102.37	104.61	102.37	104.61	104.61	-0.80%	540
Oct 20, 2025	103.03	105.45	103.03	105.45	105.45	1.04%	1,744
Oct 16, 2025	106.86	108.47	104.36	104.36	104.36	-0.63%	1,160
Oct 15, 2025	105.02	105.02	105.02	105.02	105.02	0.74%	329
Oct 14, 2025	101.07	104.25	101.07	104.25	104.25	-0.23%	672
Oct 13, 2025	104.49	104.49	104.49	104.49	104.49	0.69%	560
Oct 10, 2025	104.43	104.43	100.81	103.77	103.77	-4.75%	1,744
Oct 9, 2025	108.95	108.95	108.95	108.95	108.95	2.07%	5,766