Prysmian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	33.21	33.38	33.15	33.35	33.35	0.60%	69,018
Jun 5, 2025	33.38	33.51	33.03	33.15	33.15	-1.32%	49,856
Jun 4, 2025	33.46	33.86	33.31	33.59	33.59	2.35%	148,625
Jun 3, 2025	32.68	32.97	32.54	32.82	32.82	0.47%	143,474
Jun 2, 2025	32.19	32.68	32.08	32.67	32.67	1.54%	81,156
May 30, 2025	32.16	32.28	31.82	32.17	32.17	-1.35%	52,714
May 29, 2025	32.88	32.88	32.46	32.61	32.61	-1.18%	94,395
May 28, 2025	32.94	33.28	32.90	33.00	33.00	0.54%	26,938
May 27, 2025	32.71	32.96	32.53	32.82	32.82	5.88%	63,868
May 23, 2025	30.78	31.00	30.62	31.00	31.00	0.62%	23,257
May 22, 2025	30.72	30.88	30.67	30.81	30.81	-0.36%	26,432
May 21, 2025	31.29	31.51	30.87	30.92	30.92	-2.03%	43,496
May 20, 2025	30.91	31.57	30.91	31.56	31.56	1.12%	20,780
May 19, 2025	30.46	31.24	30.46	31.21	31.21	1.89%	26,783
May 16, 2025	30.76	30.76	30.35	30.63	30.63	-1.23%	40,035
May 15, 2025	31.00	31.37	30.81	31.01	31.01	-1.53%	58,833
May 14, 2025	31.68	31.97	31.41	31.49	31.49	0.48%	29,660
May 13, 2025	31.02	31.50	31.02	31.34	31.34	4.02%	62,554
May 12, 2025	30.15	30.57	29.90	30.13	30.13	1.38%	113,020
May 9, 2025	30.47	30.47	29.67	29.72	29.72	-1.43%	212,810
May 8, 2025	30.47	30.97	30.06	30.15	30.15	5.35%	92,639
May 7, 2025	28.66	28.92	28.44	28.62	28.62	-0.62%	34,942
May 6, 2025	28.93	29.01	28.65	28.80	28.80	0.70%	33,643
May 5, 2025	29.21	29.21	28.60	28.60	28.60	-1.17%	67,041
May 2, 2025	28.80	29.22	28.76	28.94	28.94	4.14%	39,280
May 1, 2025	28.16	28.16	26.87	27.79	27.79	1.65%	41,849
Apr 30, 2025	26.88	27.34	26.78	27.34	27.34	0.77%	39,858
Apr 29, 2025	26.93	27.18	26.63	27.13	27.13	-1.35%	35,252
Apr 28, 2025	27.51	27.57	27.27	27.50	27.50	0.07%	154,359
Apr 25, 2025	27.19	27.49	27.10	27.48	27.48	3.46%	66,021
Apr 24, 2025	26.71	26.71	26.22	26.56	26.56	4.48%	104,143
Apr 23, 2025	25.86	26.00	25.29	25.42	25.42	1.60%	97,168
Apr 22, 2025	25.18	25.18	24.31	25.02	24.59	-1.11%	127,391
Apr 21, 2025	25.39	25.81	24.77	25.30	24.87	-1.71%	59,605
Apr 17, 2025	25.39	26.10	25.37	25.74	25.30	1.46%	80,593
Apr 16, 2025	25.74	25.74	24.93	25.37	24.94	-1.78%	158,262
Apr 15, 2025	25.57	25.90	25.47	25.83	25.39	1.89%	117,876
Apr 14, 2025	25.25	25.64	25.10	25.35	24.92	0.84%	153,032
Apr 11, 2025	24.83	25.27	24.58	25.14	24.71	2.24%	229,831
Apr 10, 2025	24.91	24.92	24.19	24.59	24.17	-1.84%	87,199
Apr 9, 2025	22.64	25.05	22.22	25.05	24.62	14.44%	322,124
Apr 8, 2025	23.83	23.83	21.62	21.89	21.52	-2.88%	397,973
Apr 7, 2025	22.71	23.75	22.10	22.54	22.16	-3.16%	263,699
Apr 4, 2025	23.85	24.13	23.20	23.28	22.88	-10.27%	178,413
Apr 3, 2025	26.48	26.73	25.91	25.94	25.50	-5.47%	55,465
Apr 2, 2025	26.86	27.47	26.76	27.44	26.97	0.62%	327,987
Apr 1, 2025	27.08	27.50	27.08	27.27	26.80	-0.47%	87,667
Mar 31, 2025	27.64	27.64	27.03	27.40	26.93	-4.33%	129,804
Mar 28, 2025	28.55	28.94	28.49	28.64	28.15	-1.68%	75,130
Mar 27, 2025	28.98	29.28	28.83	29.13	28.63	2.28%	137,575