Prysmian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	52.10	52.16	51.52	51.74	-	2.13%	4,187
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
Sep 24, 2025	48.86	48.93	48.65	48.89	48.89	-0.77%	41,368
Sep 23, 2025	49.21	49.51	49.15	49.27	49.27	1.15%	34,366
Sep 22, 2025	48.30	48.73	47.95	48.71	48.71	1.69%	13,042
Sep 19, 2025	47.80	47.91	47.64	47.90	47.90	0.06%	42,147
Sep 18, 2025	47.65	48.00	47.57	47.87	47.87	1.94%	23,244
Sep 17, 2025	47.40	47.48	46.75	46.96	46.96	-1.55%	31,532
Sep 16, 2025	47.79	47.84	47.46	47.70	47.70	0.53%	21,656
Sep 15, 2025	47.30	47.56	47.28	47.45	47.45	0.06%	82,789
Sep 12, 2025	47.00	47.47	46.99	47.42	47.42	1.69%	25,980
Sep 11, 2025	46.68	46.92	46.08	46.63	46.63	0.03%	41,974
Sep 10, 2025	46.59	46.79	46.55	46.61	46.61	1.36%	17,684
Sep 9, 2025	45.99	46.00	45.74	45.99	45.99	1.18%	28,575
Sep 8, 2025	45.31	45.56	45.24	45.46	45.46	1.26%	19,919
Sep 5, 2025	45.43	45.43	44.38	44.89	44.89	1.26%	24,938
Sep 4, 2025	44.16	44.38	44.02	44.33	44.33	0.66%	34,485
Sep 3, 2025	44.03	44.29	43.60	44.04	44.04	1.87%	60,869
Sep 2, 2025	42.90	43.37	42.85	43.23	43.23	-1.29%	42,587
Aug 29, 2025	43.94	43.94	43.69	43.80	43.80	-2.06%	20,158
Aug 28, 2025	44.40	44.74	44.40	44.72	44.72	3.35%	20,939
Aug 27, 2025	43.29	43.30	43.10	43.27	43.27	-1.75%	76,853
Aug 26, 2025	43.78	44.20	43.76	44.04	44.04	1.90%	45,982
Aug 25, 2025	43.84	43.91	43.15	43.22	43.22	-2.16%	22,201
Aug 22, 2025	43.31	44.28	43.29	44.18	44.18	3.53%	48,705