Prysmian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2025	35.51	35.52	35.11	35.13	35.13	-0.90%	50,529
Jul 2, 2025	35.11	35.60	35.11	35.45	35.45	1.17%	16,153
Jul 1, 2025	35.15	35.25	34.80	35.04	35.04	-1.10%	31,805
Jun 30, 2025	35.33	35.43	35.12	35.43	35.43	-0.06%	35,841
Jun 27, 2025	35.46	35.86	35.45	35.45	35.45	4.65%	40,420
Jun 26, 2025	33.50	33.90	33.50	33.88	33.88	1.60%	42,950
Jun 25, 2025	33.29	33.53	33.20	33.34	33.34	-1.00%	21,446
Jun 24, 2025	33.24	33.69	33.24	33.68	33.68	4.18%	59,100
Jun 23, 2025	31.77	32.35	31.74	32.33	32.33	0.25%	42,411
Jun 20, 2025	32.63	32.72	32.25	32.25	32.25	0.09%	35,027
Jun 18, 2025	32.32	32.62	32.20	32.22	32.22	-0.09%	73,031
Jun 17, 2025	32.78	32.90	32.23	32.25	32.25	-2.74%	32,154
Jun 16, 2025	33.27	33.55	33.10	33.16	33.16	3.33%	58,191
Jun 13, 2025	32.44	32.55	31.93	32.09	32.09	-3.17%	44,331
Jun 12, 2025	32.98	33.28	32.96	33.14	33.14	-0.66%	32,967
Jun 11, 2025	33.32	33.59	33.22	33.36	33.36	0.36%	30,738
Jun 10, 2025	33.65	33.69	33.13	33.24	33.24	0.61%	44,975
Jun 9, 2025	33.03	33.32	33.01	33.04	33.04	-0.91%	40,376
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