Prysmian S.p.A. (PRYMF)
OTCMKTS · Delayed Price · Currency is USD
97.91
+0.52 (0.53%)
Dec 4, 2025, 2:43 PM EST
Prysmian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 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 26, 2025 | 97.15 | 97.17 | 97.15 | 97.17 | 97.17 | -0.85% | 800 |
| 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 15, 2025 | 94.87 | 96.87 | 94.87 | 96.63 | 96.63 | 1.86% | 1,143 |
| 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 |