Prysmian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	102.80	102.80	101.85	102.65	102.65	1.38%	-
Feb 2, 2026	97.90	101.25	97.90	101.25	101.25	1.41%	117
Jan 30, 2026	99.52	99.92	99.52	99.84	99.84	-1.97%	-
Jan 29, 2026	99.82	101.85	99.82	101.85	101.85	4.42%	-
Jan 28, 2026	101.00	101.00	97.54	97.54	97.54	-1.65%	-
Jan 27, 2026	98.14	99.18	97.96	99.18	99.18	2.69%	-
Jan 26, 2026	96.56	96.58	96.12	96.58	96.58	0.40%	10
Jan 23, 2026	95.92	96.20	95.92	96.20	96.20	-1.29%	-
Jan 22, 2026	94.56	97.46	94.56	97.46	97.46	4.12%	-
Jan 21, 2026	94.44	94.44	92.96	93.60	93.60	-0.11%	567
Jan 20, 2026	91.88	93.70	90.64	93.70	93.70	0.24%	-
Jan 19, 2026	93.64	93.98	93.48	93.48	93.48	0.11%	-
Jan 16, 2026	93.94	93.94	93.30	93.38	93.38	2.30%	-
Jan 15, 2026	91.84	92.24	91.28	91.28	91.28	0.86%	-
Jan 14, 2026	85.86	90.50	85.86	90.50	90.50	5.48%	-
Jan 13, 2026	86.28	86.28	85.26	85.80	85.80	0.68%	-
Jan 12, 2026	86.38	86.38	85.22	85.22	85.22	-1.46%	-
Jan 9, 2026	87.12	87.52	86.48	86.48	86.48	-3.70%	-
Jan 8, 2026	91.32	91.32	89.50	89.80	89.80	-2.26%	-
Jan 7, 2026	91.76	91.88	91.14	91.88	91.88	0.68%	-
Jan 6, 2026	91.44	91.44	90.72	91.26	91.26	-0.09%	-
Jan 5, 2026	91.52	91.52	89.82	91.34	91.34	2.79%	-
Jan 2, 2026	86.60	88.86	86.60	88.86	88.86	3.28%	-
Dec 30, 2025	85.70	86.12	85.70	86.04	86.04	-0.16%	-
Dec 29, 2025	86.22	86.22	85.88	86.18	86.18	0.16%	-
Dec 23, 2025	85.98	86.04	85.12	86.04	86.04	0.05%	-
Dec 22, 2025	85.52	86.08	85.52	86.00	86.00	1.15%	-
Dec 19, 2025	84.18	85.02	84.18	85.02	85.02	1.60%	-
Dec 18, 2025	83.08	83.68	82.64	83.68	83.68	-0.07%	-
Dec 17, 2025	85.12	85.12	83.74	83.74	83.74	0.26%	-
Dec 16, 2025	83.02	84.28	83.02	83.52	83.52	-1.65%	-
Dec 15, 2025	83.30	84.92	83.30	84.92	84.92	0.64%	-
Dec 12, 2025	83.96	84.38	83.82	84.38	84.38	0.96%	-
Dec 11, 2025	84.48	84.48	83.14	83.58	83.58	-2.75%	306
Dec 10, 2025	85.20	85.94	85.20	85.94	85.94	3.14%	-
Dec 9, 2025	86.72	86.72	83.32	83.32	83.32	-3.00%	-
Dec 8, 2025	85.16	85.98	85.16	85.90	85.90	0.99%	122
Dec 5, 2025	85.04	86.44	85.04	85.06	85.06	1.33%	610
Dec 4, 2025	83.52	83.94	83.44	83.94	83.94	2.22%	122
Dec 3, 2025	84.06	84.44	82.12	82.12	82.12	-3.41%	-
Dec 2, 2025	85.18	85.66	85.02	85.02	85.02	0.81%	-
Dec 1, 2025	85.28	85.28	83.38	84.34	84.34	-2.18%	149
Nov 28, 2025	85.68	86.22	85.68	86.22	86.22	0.54%	-
Nov 27, 2025	85.52	85.76	84.94	85.76	85.76	1.20%	-
Nov 26, 2025	82.94	84.74	82.94	84.74	84.74	2.44%	-
Nov 25, 2025	82.74	82.84	82.66	82.72	82.72	0.36%	-
Nov 24, 2025	81.76	82.42	81.76	82.42	82.42	2.82%	10
Nov 21, 2025	82.18	82.18	79.74	80.16	80.16	-6.44%	152
Nov 20, 2025	86.66	86.66	85.24	85.68	85.68	1.78%	-
Nov 19, 2025	80.68	84.18	80.68	84.18	84.18	2.38%	-