Prysmian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	48.69	49.27	48.66	49.20	49.20	1.59%	40,282
Dec 3, 2025	47.87	48.46	47.72	48.43	48.43	-2.08%	109,765
Dec 2, 2025	49.35	49.58	49.17	49.46	49.46	0.39%	58,756
Dec 1, 2025	48.97	49.49	48.93	49.27	49.27	-1.83%	228,387
Nov 28, 2025	49.83	50.36	49.78	50.19	50.19	1.41%	18,120
Nov 26, 2025	48.97	49.78	48.93	49.49	49.49	2.79%	294,989
Nov 25, 2025	47.76	48.19	47.09	48.15	48.15	0.51%	35,957
Nov 24, 2025	47.51	48.05	47.46	47.90	47.90	2.26%	56,642
Nov 21, 2025	46.00	47.00	45.72	46.84	46.84	-1.04%	52,352
Nov 20, 2025	49.44	49.79	47.33	47.33	47.33	-3.92%	75,017
Nov 19, 2025	48.57	49.44	48.57	49.26	49.26	4.48%	53,061
Nov 18, 2025	47.62	47.80	46.88	47.15	47.15	-2.10%	51,700
Nov 17, 2025	48.39	48.86	47.97	48.16	48.16	-0.95%	45,723
Nov 14, 2025	47.77	48.83	47.77	48.62	48.62	-0.14%	27,190
Nov 13, 2025	50.20	50.20	48.57	48.69	48.69	-1.54%	80,613
Nov 12, 2025	49.82	49.83	49.36	49.45	49.45	1.05%	35,504
Nov 11, 2025	48.69	49.07	48.48	48.94	48.94	0.63%	26,337
Nov 10, 2025	48.56	48.84	48.21	48.63	48.63	1.46%	77,594
Nov 7, 2025	47.25	47.93	46.71	47.93	47.93	-3.01%	45,161
Nov 6, 2025	49.98	50.09	49.10	49.42	49.42	-1.83%	52,776
Nov 5, 2025	49.80	50.42	49.77	50.34	50.34	1.47%	23,551
Nov 4, 2025	49.78	50.15	49.51	49.61	49.61	-3.29%	28,675
Nov 3, 2025	51.59	51.62	51.00	51.30	51.30	-1.00%	55,960
Oct 31, 2025	52.09	52.16	51.52	51.82	51.82	2.29%	85,200
Oct 30, 2025	50.30	50.93	50.00	50.66	50.66	-4.70%	70,947
Oct 29, 2025	53.62	54.02	52.81	53.16	53.16	0.06%	45,004
Oct 28, 2025	53.08	53.49	52.66	53.13	53.13	0.93%	59,011
Oct 27, 2025	52.53	52.69	52.28	52.64	52.64	0.94%	49,101
Oct 24, 2025	51.67	52.24	51.67	52.15	52.15	1.12%	37,233
Oct 23, 2025	51.23	51.64	51.18	51.57	51.57	3.49%	35,543
Oct 22, 2025	51.32	51.32	49.65	49.83	49.83	-2.75%	32,836
Oct 21, 2025	51.24	51.52	51.19	51.24	51.24	-1.18%	35,862
Oct 20, 2025	51.40	51.98	51.39	51.85	51.85	1.00%	39,362
Oct 17, 2025	51.46	51.54	50.95	51.34	51.34	-1.50%	192,247
Oct 16, 2025	52.40	52.76	52.10	52.12	52.12	1.26%	260,457
Oct 15, 2025	51.83	51.83	51.08	51.47	51.47	-	46,872
Oct 14, 2025	50.15	51.68	49.88	51.47	51.47	0.25%	33,805
Oct 13, 2025	51.00	51.36	50.89	51.34	51.34	1.20%	22,537
Oct 10, 2025	51.38	51.70	50.58	50.73	50.73	-2.24%	27,734
Oct 9, 2025	53.18	53.18	51.74	51.89	51.89	-2.06%	24,968
Oct 8, 2025	52.84	53.05	52.71	52.98	52.98	4.17%	33,919
Oct 7, 2025	51.90	51.90	50.80	50.86	50.86	-1.93%	34,741
Oct 6, 2025	51.84	52.20	51.45	51.86	51.86	1.69%	28,765
Oct 3, 2025	50.95	51.12	50.60	51.00	51.00	-1.10%	43,498
Oct 2, 2025	50.92	51.64	50.68	51.57	51.57	3.79%	102,932
Oct 1, 2025	49.69	49.80	49.39	49.68	49.68	0.18%	154,550
Sep 30, 2025	49.19	49.59	49.19	49.59	49.59	1.76%	139,362
Sep 29, 2025	48.50	48.81	48.44	48.73	48.73	2.20%	54,603
Sep 26, 2025	48.20	48.20	47.52	47.68	47.68	0.10%	18,786
Sep 25, 2025	46.93	47.63	46.93	47.63	47.63	-2.58%	37,014