Prysmian S.p.A. (PRYMF)
OTCMKTS · Delayed Price · Currency is USD
87.28
-2.85 (-3.16%)
Aug 26, 2025, 3:16 PM EDT
Prysmian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 88.95 | 88.95 | 88.95 | 88.95 | - | -1.31% | 803 |
| Aug 25, 2025 | 90.13 | 90.13 | 90.13 | 90.13 | 90.13 | - | 113 |
| Aug 22, 2025 | 89.15 | 90.23 | 89.15 | 90.13 | 90.13 | 4.74% | 786 |
| Aug 21, 2025 | 86.05 | 86.05 | 86.05 | 86.05 | 86.05 | -1.01% | 886 |
| Aug 20, 2025 | 86.53 | 86.93 | 86.53 | 86.93 | 86.93 | -3.46% | 317 |
| Aug 19, 2025 | 89.97 | 91.00 | 89.97 | 90.05 | 90.05 | 0.41% | 648 |
| Aug 18, 2025 | 89.68 | 89.68 | 89.68 | 89.68 | 89.68 | - | 288 |
| Aug 15, 2025 | 89.69 | 89.69 | 89.68 | 89.68 | 89.68 | 2.63% | 625 |
| Aug 14, 2025 | 87.38 | 87.38 | 87.38 | 87.38 | 87.38 | - | 185 |
| Aug 13, 2025 | 88.68 | 88.68 | 87.38 | 87.38 | 87.38 | -2.12% | 1,251 |
| Aug 12, 2025 | 89.23 | 89.57 | 89.23 | 89.27 | 89.27 | 3.68% | 1,156 |
| Aug 11, 2025 | 87.13 | 87.13 | 84.65 | 86.11 | 86.11 | -0.11% | 1,162 |
| Aug 8, 2025 | 87.00 | 89.12 | 86.20 | 86.20 | 86.20 | -0.62% | 675 |
| Aug 7, 2025 | 85.61 | 88.00 | 85.61 | 86.74 | 86.74 | 3.22% | 5,711 |
| Aug 6, 2025 | 84.03 | 84.03 | 84.03 | 84.03 | 84.03 | 1.42% | 558 |
| Aug 5, 2025 | 82.00 | 83.00 | 82.00 | 82.85 | 82.85 | -0.29% | 1,616 |
| Aug 4, 2025 | 83.13 | 83.13 | 83.07 | 83.09 | 83.09 | 3.27% | 1,414 |
| Aug 1, 2025 | 80.27 | 80.97 | 80.27 | 80.46 | 80.46 | 1.42% | 760 |
| Jul 31, 2025 | 81.71 | 82.31 | 79.33 | 79.33 | 79.33 | -1.81% | 1,383 |
| Jul 30, 2025 | 78.00 | 80.79 | 78.00 | 80.79 | 80.79 | 3.78% | 718 |
| Jul 29, 2025 | 78.55 | 78.55 | 76.91 | 77.85 | 77.85 | 1.74% | 1,961 |
| Jul 28, 2025 | 78.31 | 78.31 | 76.52 | 76.52 | 76.52 | -0.09% | 1,919 |
| Jul 25, 2025 | 78.03 | 78.03 | 76.59 | 76.59 | 76.59 | -3.05% | 681 |
| Jul 24, 2025 | 79.19 | 80.00 | 79.00 | 79.00 | 79.00 | 4.24% | 866 |
| Jul 23, 2025 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | - | 206 |
| Jul 22, 2025 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | -1.38% | 415 |
| Jul 21, 2025 | 76.53 | 76.85 | 76.53 | 76.85 | 76.85 | 0.39% | 1,264 |
| Jul 18, 2025 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | 1.60% | 349 |
| Jul 17, 2025 | 76.26 | 76.26 | 75.35 | 75.35 | 75.35 | 7.12% | 1,465 |
| Jul 16, 2025 | 70.34 | 70.34 | 70.34 | 70.34 | 70.34 | -3.56% | 923 |
| Jul 15, 2025 | 73.57 | 73.69 | 72.94 | 72.94 | 72.94 | 0.81% | 2,504 |
| Jul 14, 2025 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | -0.41% | 307 |
| Jul 11, 2025 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | -0.93% | 442 |
| Jul 10, 2025 | 72.49 | 73.45 | 72.49 | 73.33 | 73.33 | 3.30% | 1,119 |
| Jul 9, 2025 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | - | 273 |
| Jul 8, 2025 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | -1.80% | 571 |
| Jul 7, 2025 | 72.29 | 72.29 | 72.29 | 72.29 | 72.29 | -0.17% | 299 |
| Jul 3, 2025 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | -0.34% | 264 |
| Jul 2, 2025 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | 1.15% | 440 |
| Jul 1, 2025 | 71.17 | 71.83 | 69.50 | 71.83 | 71.83 | -0.58% | 1,438 |
| Jun 30, 2025 | 72.25 | 72.25 | 72.25 | 72.25 | 72.25 | 0.08% | 441 |
| Jun 27, 2025 | 72.17 | 72.19 | 72.17 | 72.19 | 72.19 | 11.97% | 586 |
| Jun 26, 2025 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | - | 297 |
| Jun 25, 2025 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | - | 509 |
| Jun 24, 2025 | 64.48 | 64.48 | 64.48 | 64.48 | 64.48 | - | 470 |
| Jun 23, 2025 | 65.01 | 65.01 | 64.48 | 64.48 | 64.48 | -3.29% | 2,192 |
| Jun 20, 2025 | 66.67 | 66.67 | 66.67 | 66.67 | 66.67 | - | 127 |
| Jun 18, 2025 | 66.95 | 66.95 | 66.67 | 66.67 | 66.67 | -0.45% | 787 |
| Jun 17, 2025 | 67.34 | 67.34 | 66.97 | 66.97 | 66.97 | -2.80% | 736 |
| Jun 16, 2025 | 68.92 | 69.16 | 67.69 | 68.90 | 68.90 | 1.76% | 2,736 |