Prysmian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 21, 2025	42.96	42.96	42.48	42.67	42.67	0.19%	43,068
Aug 20, 2025	43.09	43.10	42.46	42.59	42.59	-3.62%	36,218
Aug 19, 2025	44.40	44.50	44.13	44.19	44.19	0.23%	69,236
Aug 18, 2025	43.98	44.18	43.98	44.09	44.09	0.05%	28,346
Aug 15, 2025	43.97	44.19	43.95	44.07	44.07	0.85%	27,724
Aug 14, 2025	43.13	43.76	43.13	43.70	43.70	0.78%	73,292
Aug 13, 2025	43.87	43.87	43.06	43.36	43.36	-1.07%	218,445
Aug 12, 2025	43.34	43.89	43.30	43.83	43.83	2.81%	43,912
Aug 11, 2025	42.56	42.72	42.38	42.63	42.63	-1.18%	87,120
Aug 8, 2025	43.09	43.35	43.03	43.14	43.14	0.02%	44,267
Aug 7, 2025	42.98	43.15	42.57	43.13	43.13	4.69%	325,744
Aug 6, 2025	40.65	41.23	40.65	41.20	41.20	1.60%	34,778
Aug 5, 2025	40.55	40.65	40.36	40.55	40.55	-0.20%	31,942
Aug 4, 2025	40.64	40.91	40.52	40.63	40.63	1.45%	49,454
Aug 1, 2025	39.47	40.06	39.39	40.05	40.05	0.02%	21,989
Jul 31, 2025	40.35	40.67	39.99	40.04	40.04	2.19%	124,919