Prysmian S.p.A. (VIE:PRY)
Austria · Delayed Price · Currency is EUR 80.44
+1.30 (1.64%)
At close: Sep 12, 2025
Prysmian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 81.50 | 81.50 | 79.56 | 80.44 | - | 1.64% | - |
| Sep 11, 2025 | 79.88 | 80.14 | 79.14 | 79.14 | - | -0.23% | - |
| Sep 10, 2025 | 80.12 | 80.12 | 79.00 | 79.32 | - | 1.12% | - |
| Sep 9, 2025 | 79.36 | 79.36 | 77.94 | 78.44 | - | 1.71% | - |
| Sep 8, 2025 | 77.54 | 77.54 | 76.90 | 77.12 | - | -0.75% | - |
| Sep 5, 2025 | 76.32 | 77.70 | 76.32 | 77.70 | - | 2.32% | - |
| Sep 4, 2025 | 75.08 | 75.94 | 74.64 | 75.94 | - | 0.34% | - |
| Sep 3, 2025 | 74.68 | 76.34 | 74.68 | 75.68 | - | 2.63% | - |
| Sep 2, 2025 | 76.04 | 76.04 | 73.66 | 73.74 | - | -1.60% | - |
| Sep 1, 2025 | 75.24 | 75.54 | 74.94 | 74.94 | - | -1.29% | - |
| Aug 29, 2025 | 76.96 | 76.96 | 75.86 | 75.92 | - | -0.26% | - |
| Aug 28, 2025 | 75.24 | 76.12 | 75.24 | 76.12 | - | 3.00% | - |
| Aug 27, 2025 | 75.00 | 75.22 | 73.90 | 73.90 | - | -1.55% | - |
| Aug 26, 2025 | 74.82 | 75.06 | 74.70 | 75.06 | - | 0.11% | - |
| Aug 25, 2025 | 75.46 | 75.46 | 74.82 | 74.98 | - | 0.43% | - |
| Aug 22, 2025 | 73.80 | 74.76 | 73.80 | 74.66 | - | 1.41% | - |
| Aug 21, 2025 | 73.08 | 73.84 | 73.08 | 73.62 | - | -0.27% | - |
| Aug 20, 2025 | 75.10 | 75.10 | 73.82 | 73.82 | - | -3.17% | - |
| Aug 19, 2025 | 76.36 | 76.38 | 76.10 | 76.24 | - | 0.69% | - |
| Aug 18, 2025 | 74.66 | 75.72 | 74.66 | 75.72 | - | 0.66% | - |
| Aug 15, 2025 | 74.04 | 75.22 | 74.04 | 75.22 | - | 1.46% | - |
| Aug 14, 2025 | 73.98 | 74.58 | 73.98 | 74.14 | - | -1.15% | - |
| Aug 13, 2025 | 74.90 | 75.14 | 74.84 | 75.00 | - | 0.56% | - |
| Aug 12, 2025 | 73.82 | 74.58 | 73.80 | 74.58 | - | 1.83% | - |
| Aug 11, 2025 | 74.02 | 74.02 | 72.84 | 73.24 | - | -1.16% | - |
| Aug 8, 2025 | 73.90 | 74.26 | 73.90 | 74.10 | - | 0.32% | 435 |
| Aug 7, 2025 | 73.16 | 73.86 | 73.12 | 73.86 | - | 5.48% | - |
| Aug 6, 2025 | 70.54 | 70.62 | 70.02 | 70.02 | - | -0.37% | - |
| Aug 5, 2025 | 70.96 | 70.96 | 70.28 | 70.28 | - | - | - |
| Aug 4, 2025 | 69.58 | 70.62 | 69.58 | 70.28 | - | 2.60% | - |
| Aug 1, 2025 | 69.50 | 69.70 | 68.50 | 68.50 | - | -3.28% | - |
| Jul 31, 2025 | 70.54 | 70.82 | 70.40 | 70.82 | - | 3.63% | - |
| Jul 30, 2025 | 67.14 | 68.34 | 67.14 | 68.34 | - | 2.24% | 260 |
| Jul 29, 2025 | 66.44 | 66.84 | 66.22 | 66.84 | - | 0.57% | - |
| Jul 28, 2025 | 66.52 | 66.72 | 66.46 | 66.46 | - | 1.90% | - |
| Jul 25, 2025 | 65.50 | 65.50 | 65.12 | 65.22 | - | -1.24% | - |
| Jul 24, 2025 | 64.50 | 66.04 | 64.50 | 66.04 | - | 2.64% | 25 |
| Jul 23, 2025 | 63.58 | 64.60 | 63.58 | 64.34 | - | 2.13% | - |
| Jul 22, 2025 | 64.02 | 64.02 | 62.84 | 63.00 | - | -2.36% | - |
| Jul 21, 2025 | 65.12 | 65.24 | 64.52 | 64.52 | - | -0.92% | - |
| Jul 18, 2025 | 64.34 | 65.26 | 64.34 | 65.12 | - | 2.33% | - |
| Jul 17, 2025 | 62.80 | 63.64 | 62.80 | 63.64 | - | 3.75% | - |
| Jul 16, 2025 | 61.56 | 61.56 | 61.32 | 61.34 | - | -1.13% | - |
| Jul 15, 2025 | 62.12 | 62.24 | 62.02 | 62.04 | - | 2.21% | - |
| Jul 14, 2025 | 60.58 | 60.70 | 60.46 | 60.70 | - | -0.56% | - |
| Jul 11, 2025 | 61.10 | 61.10 | 60.52 | 61.04 | - | -1.42% | - |
| Jul 10, 2025 | 61.24 | 61.92 | 61.24 | 61.92 | - | 0.68% | - |
| Jul 9, 2025 | 60.96 | 62.00 | 60.88 | 61.50 | - | 3.29% | 850 |
| Jul 8, 2025 | 59.70 | 59.70 | 59.54 | 59.54 | - | 0.03% | - |
| Jul 7, 2025 | 59.20 | 59.86 | 59.20 | 59.52 | - | 0.30% | - |