Prysmian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	61.22	61.22	61.04	61.04	-	-2.88%	196
May 22, 2025	62.85	62.85	62.85	62.85	62.85	0.39%	319
May 21, 2025	63.75	63.75	62.61	62.61	62.61	0.34%	1,277
May 20, 2025	62.39	62.39	62.39	62.39	62.39	-	491
May 19, 2025	62.39	62.39	62.39	62.39	62.39	2.63%	441
May 16, 2025	62.73	63.01	60.79	60.79	60.79	-6.88%	771
May 15, 2025	65.28	65.28	65.28	65.28	65.28	-	255
May 14, 2025	63.05	65.28	63.05	65.28	65.28	6.75%	531
May 13, 2025	61.15	61.15	61.15	61.15	61.15	-	218
May 12, 2025	60.19	61.35	60.19	61.15	61.15	-0.13%	1,637
May 9, 2025	61.23	61.23	61.23	61.23	61.23	-1.35%	75,761
May 8, 2025	62.07	62.07	62.07	62.07	62.07	4.30%	2,372
May 7, 2025	59.51	59.51	59.51	59.51	59.51	1.29%	2,108
May 6, 2025	58.75	58.75	58.75	58.75	58.75	-	231
May 5, 2025	58.75	58.75	58.75	58.75	58.75	-	375
May 2, 2025	57.50	58.75	57.50	58.75	58.75	7.68%	720
May 1, 2025	53.41	54.56	53.41	54.56	54.56	-3.18%	560
Apr 30, 2025	55.15	56.35	53.94	56.35	56.35	3.19%	902
Apr 29, 2025	54.61	54.61	54.61	54.61	54.61	-	299
Apr 28, 2025	56.29	56.29	54.43	54.61	54.61	-2.48%	2,003
Apr 25, 2025	54.38	56.00	54.38	56.00	56.00	8.84%	814
Apr 24, 2025	51.45	51.45	51.45	51.45	51.45	-	12,360
Apr 23, 2025	51.45	51.45	51.45	51.45	51.45	-	150
Apr 22, 2025	50.90	51.45	48.36	51.45	51.45	0.08%	1,389
Apr 21, 2025	53.75	53.75	51.41	51.41	51.41	-1.73%	1,102
Apr 17, 2025	50.91	52.32	50.91	52.32	51.39	-0.14%	398
Apr 16, 2025	52.39	52.39	52.39	52.39	51.47	-1.98%	1,590
Apr 15, 2025	51.17	53.45	51.17	53.45	52.51	2.10%	1,673
Apr 14, 2025	52.09	52.35	52.09	52.35	51.43	5.08%	512
Apr 11, 2025	51.03	51.03	49.82	49.82	48.94	2.76%	26,768
Apr 10, 2025	49.75	49.85	48.48	48.48	47.63	-4.75%	5,485
Apr 9, 2025	46.00	50.90	46.00	50.90	50.00	13.09%	2,640
Apr 8, 2025	47.81	47.81	44.50	45.01	44.22	-5.27%	2,070
Apr 7, 2025	47.05	47.51	45.01	47.51	46.67	-2.34%	1,801
Apr 4, 2025	47.03	48.65	46.58	48.65	47.79	-6.91%	815
Apr 3, 2025	53.11	53.11	52.26	52.26	51.34	-7.32%	1,501
Apr 2, 2025	56.39	56.39	56.39	56.39	55.40	4.29%	384
Apr 1, 2025	56.17	56.17	54.07	54.07	53.12	-0.48%	449
Mar 31, 2025	55.75	56.21	53.99	54.33	53.37	-6.00%	2,125
Mar 28, 2025	57.80	57.80	57.80	57.80	56.78	-	1,842
Mar 27, 2025	57.88	58.34	57.80	57.80	56.78	0.12%	5,701
Mar 26, 2025	59.15	60.00	57.73	57.73	56.71	-5.11%	814
Mar 25, 2025	62.75	62.75	60.84	60.84	59.77	-3.58%	669
Mar 24, 2025	63.10	63.10	63.10	63.10	61.99	-	418
Mar 21, 2025	62.79	63.10	62.53	63.10	61.99	-4.39%	6,776
Mar 20, 2025	66.00	66.00	66.00	66.00	64.84	-	283
Mar 19, 2025	65.73	67.00	65.73	66.00	64.84	1.66%	907
Mar 18, 2025	64.43	67.03	64.43	64.92	63.78	0.70%	2,653
Mar 17, 2025	63.69	64.47	62.60	64.47	63.34	3.85%	717
Mar 14, 2025	63.39	63.39	61.87	62.08	60.99	1.52%	1,368