Prysmian S.p.A. (PRYMF)
OTCMKTS · Delayed Price · Currency is USD
121.51
+4.76 (4.08%)
At close: Mar 4, 2026
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 |