Prysmian S.p.A. (PRYMF)
OTCMKTS · Delayed Price · Currency is USD
101.97
-1.18 (-1.14%)
Nov 3, 2025, 3:52 PM EST
Prysmian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 107.60 | 107.60 | 104.77 | 104.77 | - | 1.57% | 191 |
| 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 17, 2025 | 104.36 | 104.36 | 104.36 | 104.36 | 104.36 | - | 268 |
| 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 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 |