Prysmian S.p.A. (PRYMY)
 OTCMKTS  · Delayed Price · Currency is USD  
51.90
 +1.24 (2.45%)
  Oct 31, 2025, 3:35 PM EDT
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 |