Prysmian S.p.A. (PRYMF)
OTCMKTS · Delayed Price · Currency is USD
135.69
-2.18 (-1.58%)
At close: Oct 12, 2026
PRYMF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 139.24 | 139.56 | 135.69 | 135.69 | 135.69 | -1.58% | 1,199 |
| Oct 9, 2026 | 135.80 | 140.74 | 135.80 | 137.87 | 137.87 | -1.31% | 941 |
| Oct 8, 2026 | 150.70 | 150.70 | 139.71 | 139.71 | 139.71 | 0.98% | 2,380 |
| Oct 7, 2026 | 142.22 | 142.22 | 138.35 | 138.35 | 138.35 | -7.57% | 1,487 |
| Oct 6, 2026 | 149.68 | 149.68 | 149.68 | 149.68 | 149.68 | 1.82% | 523 |
| Oct 5, 2026 | 147.10 | 147.10 | 147.00 | 147.00 | 147.00 | -1.26% | 723 |
| Oct 2, 2026 | 148.87 | 148.87 | 148.87 | 148.87 | 148.87 | 7.11% | 704 |
| Oct 1, 2026 | 140.03 | 140.03 | 138.99 | 138.99 | 138.99 | 0.23% | 832 |
| Sep 30, 2026 | 138.77 | 138.77 | 138.67 | 138.67 | 138.67 | -1.83% | 864 |
| Sep 29, 2026 | 141.26 | 141.26 | 141.26 | 141.26 | 141.26 | -2.58% | 571 |
| Sep 28, 2026 | 144.36 | 145.00 | 144.36 | 145.00 | 145.00 | 4.51% | 1,067 |
| Sep 25, 2026 | 140.76 | 143.42 | 138.74 | 138.74 | 138.74 | -5.81% | 831 |
| Sep 23, 2026 | 147.34 | 147.34 | 147.30 | 147.30 | 147.30 | -2.90% | 10,229 |
| Sep 22, 2026 | 147.45 | 151.70 | 146.48 | 151.70 | 151.70 | 2.96% | 1,246 |
| Sep 21, 2026 | 147.21 | 147.34 | 147.21 | 147.34 | 147.34 | 3.26% | 1,055 |
| Sep 18, 2026 | 139.37 | 143.26 | 139.37 | 142.68 | 142.68 | 0.96% | 1,176 |
| Sep 16, 2026 | 144.46 | 144.46 | 140.50 | 141.33 | 141.33 | 1.43% | 5,533 |
| Sep 15, 2026 | 137.60 | 141.29 | 137.60 | 139.34 | 139.34 | -1.89% | 6,887 |
| Sep 14, 2026 | 140.14 | 142.02 | 138.99 | 142.02 | 142.02 | -5.54% | 1,218 |
| Sep 11, 2026 | 150.36 | 150.36 | 150.36 | 150.36 | 150.36 | 6.33% | 9,894 |
| Sep 10, 2026 | 142.00 | 143.98 | 140.80 | 141.41 | 141.41 | -3.51% | 1,012 |
| Sep 9, 2026 | 151.10 | 151.10 | 146.55 | 146.55 | 146.55 | -1.03% | 1,015 |
| Sep 8, 2026 | 147.25 | 150.91 | 147.25 | 148.07 | 148.07 | 3.68% | 1,201 |
| Sep 4, 2026 | 142.82 | 142.82 | 142.82 | 142.82 | 142.82 | 1.69% | 518 |
| Sep 3, 2026 | 140.44 | 140.44 | 139.00 | 140.44 | 140.44 | 2.02% | 1,800 |
| Sep 2, 2026 | 142.38 | 142.38 | 137.66 | 137.66 | 137.66 | -0.38% | 729 |
| Sep 1, 2026 | 135.62 | 138.40 | 135.35 | 138.18 | 138.18 | -2.86% | 919 |
| Aug 31, 2026 | 144.00 | 144.00 | 142.25 | 142.25 | 142.25 | -1.22% | 1,331 |
| Aug 28, 2026 | 146.00 | 146.00 | 139.82 | 144.01 | 144.01 | -1.63% | 1,460 |
| Aug 27, 2026 | 147.01 | 147.01 | 143.01 | 146.40 | 146.40 | 1.52% | 1,467 |
| Aug 26, 2026 | 142.05 | 144.21 | 142.05 | 144.21 | 144.21 | 0.18% | 925 |
| Aug 25, 2026 | 143.95 | 143.95 | 143.95 | 143.95 | 143.95 | 1.95% | 400 |
| Aug 24, 2026 | 143.40 | 143.40 | 140.30 | 141.20 | 141.20 | -5.37% | 2,431 |
| Aug 21, 2026 | 149.21 | 149.21 | 149.21 | 149.21 | 149.21 | 5.26% | 463 |
| Aug 20, 2026 | 145.89 | 145.89 | 141.75 | 141.75 | 141.75 | -3.53% | 499 |
| Aug 19, 2026 | 146.97 | 146.97 | 146.93 | 146.93 | 146.93 | -0.29% | 1,226 |
| Aug 18, 2026 | 145.30 | 147.35 | 145.30 | 147.35 | 147.35 | -4.73% | 1,099 |
| Aug 17, 2026 | 155.94 | 156.00 | 154.66 | 154.66 | 154.66 | 2.25% | 1,087 |
| Aug 14, 2026 | 150.00 | 152.82 | 150.00 | 151.25 | 151.25 | -0.66% | 2,087 |
| Aug 11, 2026 | 151.84 | 152.26 | 151.84 | 152.26 | 152.26 | 4.45% | 586 |
| Aug 10, 2026 | 148.76 | 151.37 | 145.77 | 145.77 | 145.77 | -0.11% | 809 |
| Aug 6, 2026 | 143.53 | 145.93 | 143.53 | 145.93 | 145.93 | 1.38% | 1,254 |
| Aug 5, 2026 | 145.57 | 145.57 | 143.95 | 143.95 | 143.95 | -0.92% | 1,495 |
| Aug 4, 2026 | 142.27 | 145.29 | 142.27 | 145.29 | 145.29 | 6.60% | 2,155 |
| Aug 3, 2026 | 132.84 | 139.67 | 132.84 | 136.29 | 136.29 | -1.07% | 1,406 |
| Jul 31, 2026 | 140.50 | 141.56 | 136.13 | 137.77 | 137.77 | -0.40% | 1,511 |
| Jul 30, 2026 | 138.32 | 138.32 | 138.32 | 138.32 | 138.32 | 3.05% | 3,120 |
| Jul 29, 2026 | 132.05 | 134.23 | 132.05 | 134.23 | 134.23 | -0.29% | 1,143 |
| Jul 28, 2026 | 130.52 | 134.62 | 130.52 | 134.62 | 134.62 | -3.78% | 3,841 |
| Jul 27, 2026 | 142.80 | 142.80 | 139.25 | 139.91 | 139.91 | -4.77% | 1,282 |