Prysmian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	55.43	56.88	55.36	55.60	-	4.02%	7,257
Mar 20, 2026	55.11	55.11	53.10	53.45	53.45	-3.49%	138,245
Mar 19, 2026	54.00	55.87	53.85	55.38	55.38	-1.91%	148,319
Mar 18, 2026	57.26	58.30	56.44	56.46	56.46	-0.32%	69,063
Mar 17, 2026	56.79	57.46	56.31	56.64	56.64	-0.12%	81,038
Mar 16, 2026	56.60	56.99	56.10	56.71	56.71	1.32%	76,128
Mar 13, 2026	58.30	58.87	55.90	55.97	55.97	-4.00%	90,874
Mar 12, 2026	58.29	58.68	56.69	58.30	58.30	-0.68%	86,344
Mar 11, 2026	57.93	58.83	57.47	58.70	58.70	0.14%	77,800
Mar 10, 2026	59.13	59.75	58.51	58.62	58.62	1.00%	103,045
Mar 9, 2026	54.56	58.30	54.25	58.04	58.04	0.92%	164,936
Mar 6, 2026	56.33	58.25	55.60	57.51	57.51	-0.54%	271,588
Mar 5, 2026	58.81	59.21	56.60	57.82	57.82	-3.33%	455,719
Mar 4, 2026	58.81	59.92	58.23	59.81	59.81	4.13%	54,767
Mar 3, 2026	56.11	57.80	55.49	57.44	57.44	-5.04%	81,835
Mar 2, 2026	59.29	60.97	59.29	60.49	60.49	0.67%	59,286
Feb 27, 2026	60.11	61.01	59.93	60.09	60.09	1.72%	49,592
Feb 26, 2026	58.77	59.69	57.76	59.08	59.08	0.06%	71,194
Feb 25, 2026	59.17	59.17	58.15	59.04	59.04	2.29%	84,003
Feb 24, 2026	56.94	57.93	56.65	57.72	57.72	1.73%	62,637
Feb 23, 2026	57.07	57.22	56.37	56.74	56.74	-1.53%	116,313
Feb 20, 2026	57.54	58.60	57.25	57.62	57.62	-0.16%	51,725
Feb 19, 2026	56.53	57.95	56.41	57.71	57.71	-3.24%	83,608
Feb 18, 2026	58.37	59.99	58.33	59.64	59.64	1.41%	77,846
Feb 17, 2026	57.32	58.82	57.05	58.81	58.81	-	61,217
Feb 13, 2026	57.57	59.08	56.80	58.81	58.81	-2.54%	105,881
Feb 12, 2026	61.69	61.81	59.89	60.34	60.34	-2.08%	59,266
Feb 11, 2026	62.08	62.67	61.01	61.62	61.62	0.10%	55,449
Feb 10, 2026	62.46	62.51	61.56	61.56	61.56	-2.46%	48,474
Feb 9, 2026	61.52	63.22	61.49	63.11	63.11	3.44%	75,647
Feb 6, 2026	59.85	61.16	59.85	61.01	61.01	4.34%	52,347
Feb 5, 2026	58.36	59.38	57.67	58.47	58.47	-1.65%	88,955
Feb 4, 2026	61.16	61.53	58.72	59.45	59.45	-2.53%	79,687
Feb 3, 2026	60.38	60.99	59.62	60.99	60.99	1.90%	73,484
Feb 2, 2026	58.55	60.16	58.53	59.85	59.85	0.84%	50,241
Jan 30, 2026	59.38	60.22	59.10	59.35	59.35	-1.12%	51,860
Jan 29, 2026	60.78	60.78	58.54	60.02	60.02	2.23%	56,136
Jan 28, 2026	58.30	58.71	57.82	58.71	58.71	-1.58%	57,975
Jan 27, 2026	59.10	60.01	59.06	59.65	59.65	3.20%	54,067
Jan 26, 2026	57.27	58.05	57.15	57.80	57.80	0.66%	49,783
Jan 23, 2026	56.43	57.51	55.94	57.42	57.42	1.23%	61,256
Jan 22, 2026	56.99	56.99	56.54	56.72	56.72	1.87%	96,788
Jan 21, 2026	54.63	56.03	54.42	55.68	55.68	2.37%	427,892
Jan 20, 2026	54.83	55.24	54.35	54.39	54.39	-1.75%	358,628
Jan 16, 2026	54.23	55.55	54.15	55.36	55.36	2.42%	142,562
Jan 15, 2026	52.91	54.35	52.91	54.05	54.05	3.70%	48,635
Jan 14, 2026	52.66	52.70	51.74	52.12	52.12	3.85%	32,466
Jan 13, 2026	49.96	50.36	49.91	50.19	50.19	-0.04%	63,588
Jan 12, 2026	49.66	50.34	49.41	50.21	50.21	-1.26%	63,912
Jan 9, 2026	50.40	50.99	50.24	50.85	50.85	-0.49%	34,654