Prysmian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	100.49	100.49	100.49	100.49	100.49	-2.92%	229
Dec 10, 2025	101.45	103.51	101.45	103.51	103.51	5.10%	7,363
Dec 9, 2025	100.24	100.24	98.42	98.49	98.49	-2.14%	42,377
Dec 5, 2025	100.67	100.67	100.64	100.64	100.64	3.28%	2,762
Dec 4, 2025	98.57	98.57	97.45	97.45	97.45	0.06%	3,556
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