Prysmian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	31.75	32.65	31.75	32.36	32.36	0.67%	23,921
Dec 23, 2024	32.15	32.15	31.78	32.14	32.14	1.52%	61,720
Dec 20, 2024	31.17	32.00	31.17	31.66	31.66	0.35%	43,233
Dec 19, 2024	31.65	31.82	31.49	31.55	31.55	0.29%	46,496
Dec 18, 2024	32.45	32.54	31.46	31.46	31.46	-1.72%	30,136
Dec 17, 2024	32.68	32.68	32.01	32.01	32.01	-2.05%	41,282
Dec 16, 2024	32.54	32.87	32.54	32.68	32.68	1.27%	71,031
Dec 13, 2024	32.44	32.85	32.24	32.27	32.27	-0.03%	15,246
Dec 12, 2024	32.51	33.10	32.28	32.28	32.28	-3.02%	32,604
Dec 11, 2024	33.17	33.33	33.07	33.29	33.29	1.54%	39,918
Dec 10, 2024	32.75	32.92	32.65	32.78	32.78	0.49%	43,911
Dec 9, 2024	33.15	33.15	32.58	32.62	32.62	-4.40%	43,583
Dec 6, 2024	33.98	34.35	33.98	34.12	34.12	0.35%	23,743
Dec 5, 2024	33.85	34.16	33.65	34.00	34.00	-0.15%	93,669
Dec 4, 2024	34.28	34.37	34.00	34.05	34.05	0.37%	60,815
Dec 3, 2024	34.00	34.00	33.62	33.93	33.93	2.43%	81,446
Dec 2, 2024	33.27	33.40	32.78	33.12	33.12	0.33%	163,158
Nov 29, 2024	32.85	33.05	32.80	33.01	33.01	0.49%	12,077
Nov 27, 2024	33.12	33.12	32.75	32.85	32.85	0.98%	22,268
Nov 26, 2024	32.62	32.80	32.09	32.53	32.53	-0.88%	197,554
Nov 25, 2024	32.84	33.05	32.72	32.82	32.82	1.89%	40,919
Nov 22, 2024	32.14	32.36	32.08	32.21	32.21	0.50%	60,858
Nov 21, 2024	31.98	32.27	31.83	32.05	32.05	-0.03%	27,635
Nov 20, 2024	32.31	32.31	31.86	32.06	32.06	0.69%	38,326
Nov 19, 2024	31.50	31.85	31.49	31.84	31.84	-1.53%	27,858
Nov 18, 2024	32.37	32.44	31.97	32.34	32.34	0.89%	50,101
Nov 15, 2024	32.42	32.45	32.05	32.05	32.05	-2.55%	43,759
Nov 14, 2024	33.27	33.36	32.89	32.89	32.89	0.09%	15,076
Nov 13, 2024	32.76	33.04	32.39	32.86	32.86	1.92%	22,631
Nov 12, 2024	33.39	33.39	32.10	32.24	32.24	-5.59%	36,538
Nov 11, 2024	34.45	34.45	34.00	34.15	34.15	2.43%	22,153
Nov 8, 2024	32.93	33.37	32.91	33.34	33.34	1.18%	28,370
Nov 7, 2024	33.20	33.29	32.56	32.95	32.95	-2.76%	31,027
Nov 6, 2024	34.07	34.07	33.59	33.89	33.89	-2.71%	13,525
Nov 5, 2024	34.83	35.03	34.82	34.83	34.83	0.35%	12,276
Nov 4, 2024	34.93	34.96	34.56	34.71	34.71	-1.08%	19,077
Nov 1, 2024	35.19	35.40	34.91	35.09	35.09	0.09%	14,115
Oct 31, 2024	35.05	35.48	34.78	35.06	35.06	-0.88%	24,768
Oct 30, 2024	35.76	35.81	35.16	35.37	35.37	-3.31%	23,434
Oct 29, 2024	36.80	36.80	36.55	36.58	36.58	-1.38%	13,985
Oct 28, 2024	36.82	37.09	36.82	37.09	37.09	1.28%	11,326
Oct 25, 2024	36.70	36.85	36.50	36.62	36.62	1.27%	10,716
Oct 24, 2024	35.79	36.26	35.79	36.16	36.16	1.40%	6,443
Oct 23, 2024	35.83	35.83	35.50	35.66	35.66	-1.05%	16,367
Oct 22, 2024	35.96	36.10	35.87	36.04	36.04	-1.34%	18,871
Oct 21, 2024	36.88	36.88	36.50	36.53	36.53	-0.92%	10,894
Oct 18, 2024	36.66	36.91	36.65	36.87	36.87	-0.43%	12,713
Oct 17, 2024	36.65	37.03	36.49	37.03	37.03	2.98%	10,288
Oct 16, 2024	35.72	36.02	35.72	35.96	35.96	1.04%	11,961
Oct 15, 2024	36.30	36.30	35.45	35.59	35.59	-1.97%	14,671
Oct 14, 2024	36.47	36.48	36.19	36.31	36.31	0.93%	16,415
Oct 11, 2024	35.73	36.00	35.73	35.97	35.97	1.81%	19,791
Oct 10, 2024	35.28	35.33	35.15	35.33	35.33	-2.00%	12,684
Oct 9, 2024	35.64	36.30	35.64	36.05	36.05	0.61%	10,195
Oct 8, 2024	35.82	35.91	35.65	35.83	35.83	0.15%	23,025
Oct 7, 2024	35.82	36.16	35.56	35.78	35.78	0.97%	65,848
Oct 4, 2024	35.29	35.45	35.25	35.43	35.43	-1.14%	95,272
Oct 3, 2024	35.80	35.99	35.57	35.84	35.84	-1.01%	9,957
Oct 2, 2024	36.29	36.35	36.06	36.21	36.21	0.10%	9,736
Oct 1, 2024	36.15	36.29	35.94	36.17	36.17	-0.41%	73,183
Sep 30, 2024	36.64	36.64	36.28	36.32	36.32	0.47%	6,613
Sep 27, 2024	36.55	36.60	35.95	36.15	36.15	-2.77%	15,801
Sep 26, 2024	37.44	37.44	36.88	37.18	37.18	1.45%	55,419
Sep 25, 2024	36.57	36.86	36.50	36.65	36.65	1.38%	16,083
Sep 24, 2024	36.14	36.15	35.74	36.15	36.15	-1.28%	13,105
Sep 23, 2024	36.86	36.86	36.50	36.62	36.62	0.11%	20,705
Sep 20, 2024	36.47	36.69	36.30	36.58	36.58	0.33%	21,853
Sep 19, 2024	35.90	36.64	35.90	36.46	36.46	4.17%	20,649
Sep 18, 2024	34.82	35.48	34.75	35.00	35.00	-0.37%	27,051
Sep 17, 2024	34.70	35.26	34.70	35.13	35.13	2.39%	22,069
Sep 16, 2024	34.24	34.40	34.10	34.31	34.31	0.29%	16,510
Sep 13, 2024	34.26	34.37	34.13	34.21	34.21	0.97%	12,883
Sep 12, 2024	33.64	33.88	33.44	33.88	33.88	0.44%	8,382
Sep 11, 2024	33.70	33.73	33.06	33.73	33.73	0.51%	19,331
Sep 10, 2024	33.56	33.58	33.32	33.56	33.56	0.60%	29,003
Sep 9, 2024	33.55	33.56	33.30	33.36	33.36	1.71%	46,517
Sep 6, 2024	33.90	33.90	32.78	32.80	32.80	-4.06%	27,798
Sep 5, 2024	34.10	34.26	33.99	34.19	34.19	-0.18%	22,048
Sep 4, 2024	34.40	34.51	34.20	34.25	34.25	-1.86%	32,209
Sep 3, 2024	35.09	35.10	34.57	34.90	34.90	-	15,028
Aug 30, 2024	35.19	35.23	34.90	34.90	34.90	0.30%	11,040
Aug 29, 2024	35.02	35.09	34.69	34.80	34.80	0.43%	25,527
Aug 28, 2024	34.80	34.80	34.49	34.65	34.65	-0.01%	9,646
Aug 27, 2024	34.40	34.65	34.27	34.65	34.65	0.93%	12,913
Aug 26, 2024	34.51	34.62	34.29	34.33	34.33	-0.87%	9,180
Aug 23, 2024	34.41	34.63	34.39	34.63	34.63	1.26%	9,598
Aug 22, 2024	34.48	34.48	34.03	34.20	34.20	-0.64%	13,172
Aug 21, 2024	34.23	34.42	34.12	34.42	34.42	1.35%	9,780
Aug 20, 2024	34.06	34.19	33.96	33.96	33.96	0.31%	5,086
Aug 19, 2024	33.84	33.91	33.75	33.85	33.85	1.00%	6,925
Aug 16, 2024	33.47	33.80	33.46	33.52	33.52	-1.12%	5,546
Aug 15, 2024	33.41	34.01	33.41	33.90	33.90	1.74%	7,329
Aug 14, 2024	33.48	33.49	33.30	33.32	33.32	1.25%	14,179
Aug 13, 2024	32.48	32.98	32.48	32.91	32.91	1.79%	36,648
Aug 12, 2024	32.26	32.35	32.10	32.33	32.33	0.56%	9,948
Aug 9, 2024	32.02	32.24	31.90	32.15	32.15	1.07%	14,092
Aug 8, 2024	31.67	31.89	31.55	31.81	31.81	0.51%	44,566
Aug 7, 2024	31.95	32.07	31.59	31.65	31.65	2.36%	46,066
Aug 6, 2024	30.64	31.17	30.55	30.92	30.92	1.43%	56,058
Aug 5, 2024	30.39	30.74	30.39	30.48	30.48	-2.13%	41,539