Prysmian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	113.74	116.75	113.74	116.75	116.75	-5.37%	1,087
Mar 2, 2026	122.64	123.49	121.30	123.38	123.38	0.28%	1,526
Feb 27, 2026	123.29	123.29	123.03	123.03	123.03	2.17%	816
Feb 26, 2026	117.52	120.42	117.52	120.42	120.42	2.46%	1,579
Feb 25, 2026	120.62	120.62	117.52	117.52	117.52	2.95%	1,071
Feb 24, 2026	116.24	116.57	114.15	114.15	114.15	-1.20%	843
Feb 23, 2026	116.17	116.17	115.54	115.54	115.54	-1.47%	16,476
Feb 20, 2026	115.00	117.26	115.00	117.26	117.26	0.11%	890
Feb 19, 2026	115.51	117.21	115.51	117.13	117.13	-3.72%	6,113
Feb 18, 2026	120.39	121.65	120.39	121.65	121.65	3.29%	1,349
Feb 17, 2026	116.95	117.78	116.46	117.78	117.78	-1.55%	2,362
Feb 13, 2026	119.61	119.77	115.82	119.63	119.63	-3.46%	39,996
Feb 12, 2026	125.71	125.71	120.71	123.92	123.92	-1.23%	937
Feb 11, 2026	122.25	125.93	121.48	125.46	125.46	2.46%	975
Feb 10, 2026	126.00	126.00	122.45	122.45	122.45	-3.90%	581
Feb 9, 2026	127.43	127.43	127.43	127.43	127.43	2.16%	416
Feb 6, 2026	123.59	124.73	123.59	124.73	124.73	2.84%	844
Feb 5, 2026	115.71	121.29	115.71	121.29	121.29	0.17%	3,984
Feb 4, 2026	120.14	121.99	119.05	121.08	121.08	-3.90%	1,501
Feb 3, 2026	119.33	126.00	119.33	126.00	126.00	3.49%	789
Feb 2, 2026	120.39	121.75	120.39	121.75	121.75	0.47%	791
Jan 30, 2026	124.12	126.05	119.30	121.18	121.18	-2.92%	5,104
Jan 29, 2026	118.49	124.82	117.10	124.82	124.82	4.74%	1,097
Jan 28, 2026	117.17	119.17	117.17	119.17	119.17	-2.32%	1,725
Jan 27, 2026	120.00	122.00	120.00	122.00	122.00	3.71%	1,121
Jan 26, 2026	116.00	118.01	116.00	117.64	117.64	3.22%	8,305
Jan 23, 2026	116.81	116.81	113.97	113.97	113.97	-1.50%	686
Jan 22, 2026	116.21	116.21	115.10	115.71	115.71	2.14%	1,306
Jan 21, 2026	111.74	113.29	111.36	113.29	113.29	1.72%	802
Jan 20, 2026	112.31	112.31	109.19	111.37	111.37	-0.14%	1,253
Jan 16, 2026	111.10	113.05	107.73	111.53	111.53	5.35%	3,904
Jan 14, 2026	105.59	105.87	105.59	105.87	105.87	6.68%	1,223
Jan 13, 2026	102.17	103.10	99.24	99.24	99.24	-2.75%	5,475
Jan 12, 2026	100.00	102.05	100.00	102.05	102.05	0.55%	1,332
Jan 9, 2026	102.62	102.62	101.49	101.49	101.49	-6.02%	824
Jan 8, 2026	102.08	107.99	102.08	107.99	107.99	-0.63%	2,990
Jan 7, 2026	109.89	109.89	107.68	108.67	108.67	1.46%	13,969
Jan 6, 2026	107.11	107.11	107.11	107.11	107.11	-	215
Jan 5, 2026	109.06	109.06	107.11	107.11	107.11	0.02%	537
Jan 2, 2026	105.28	107.09	105.28	107.09	107.09	3.92%	686
Dec 31, 2025	103.05	103.05	103.05	103.05	103.05	-0.14%	475
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