Prysmian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	66.50	67.71	66.50	67.71	67.71	1.59%	626
Jun 11, 2025	67.95	68.40	66.65	66.65	66.65	-2.37%	1,589
Jun 10, 2025	69.78	69.78	68.27	68.27	68.27	-0.86%	878
Jun 9, 2025	68.07	68.86	68.07	68.86	68.86	2.51%	1,897
Jun 6, 2025	67.17	67.17	67.17	67.17	67.17	-1.29%	306
Jun 5, 2025	68.05	68.05	68.05	68.05	68.05	-1.36%	495
Jun 4, 2025	67.14	68.99	67.12	68.99	68.99	5.72%	1,450
Jun 3, 2025	65.53	67.69	65.26	65.26	65.26	-2.64%	1,093
Jun 2, 2025	67.03	67.03	67.03	67.03	67.03	-	346
May 30, 2025	67.03	67.03	67.03	67.03	67.03	-	243
May 29, 2025	66.59	67.03	65.33	67.03	67.03	2.87%	504
May 28, 2025	65.16	65.16	65.16	65.16	65.16	-	102
May 27, 2025	65.16	65.16	65.16	65.16	65.16	6.75%	987
May 23, 2025	61.22	61.22	61.04	61.04	61.04	-2.88%	495
May 22, 2025	62.85	62.85	62.85	62.85	62.85	0.39%	319
May 21, 2025	63.75	63.75	62.61	62.61	62.61	0.34%	1,277
May 20, 2025	62.39	62.39	62.39	62.39	62.39	-	491
May 19, 2025	62.39	62.39	62.39	62.39	62.39	2.63%	441
May 16, 2025	62.73	63.01	60.79	60.79	60.79	-6.88%	771
May 15, 2025	65.28	65.28	65.28	65.28	65.28	-	255
May 14, 2025	63.05	65.28	63.05	65.28	65.28	6.75%	531
May 13, 2025	61.15	61.15	61.15	61.15	61.15	-	218
May 12, 2025	60.19	61.35	60.19	61.15	61.15	-0.13%	1,637
May 9, 2025	61.23	61.23	61.23	61.23	61.23	-1.35%	75,761
May 8, 2025	62.07	62.07	62.07	62.07	62.07	4.30%	2,372
May 7, 2025	59.51	59.51	59.51	59.51	59.51	1.29%	2,108
May 6, 2025	58.75	58.75	58.75	58.75	58.75	-	231
May 5, 2025	58.75	58.75	58.75	58.75	58.75	-	375
May 2, 2025	57.50	58.75	57.50	58.75	58.75	7.68%	720
May 1, 2025	53.41	54.56	53.41	54.56	54.56	-3.18%	560
Apr 30, 2025	55.15	56.35	53.94	56.35	56.35	3.19%	902
Apr 29, 2025	54.61	54.61	54.61	54.61	54.61	-	299
Apr 28, 2025	56.29	56.29	54.43	54.61	54.61	-2.48%	2,003
Apr 25, 2025	54.38	56.00	54.38	56.00	56.00	8.84%	814
Apr 24, 2025	51.45	51.45	51.45	51.45	51.45	-	12,360
Apr 23, 2025	51.45	51.45	51.45	51.45	51.45	-	150
Apr 22, 2025	50.90	51.45	48.36	51.45	51.45	0.08%	1,389
Apr 21, 2025	53.75	53.75	51.41	51.41	51.41	-1.73%	1,102
Apr 17, 2025	50.91	52.32	50.91	52.32	51.39	-0.14%	398
Apr 16, 2025	52.39	52.39	52.39	52.39	51.47	-1.98%	1,590
Apr 15, 2025	51.17	53.45	51.17	53.45	52.51	2.10%	1,673
Apr 14, 2025	52.09	52.35	52.09	52.35	51.43	5.08%	512
Apr 11, 2025	51.03	51.03	49.82	49.82	48.94	2.76%	26,768
Apr 10, 2025	49.75	49.85	48.48	48.48	47.63	-4.75%	5,485
Apr 9, 2025	46.00	50.90	46.00	50.90	50.00	13.09%	2,640
Apr 8, 2025	47.81	47.81	44.50	45.01	44.22	-5.27%	2,070
Apr 7, 2025	47.05	47.51	45.01	47.51	46.67	-2.34%	1,801
Apr 4, 2025	47.03	48.65	46.58	48.65	47.79	-6.91%	815
Apr 3, 2025	53.11	53.11	52.26	52.26	51.34	-7.32%	1,501
Apr 2, 2025	56.39	56.39	56.39	56.39	55.40	4.29%	384