Prysmian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 18, 2025	81.76	83.12	81.76	82.22	82.22	-1.74%	-
Nov 17, 2025	83.82	84.62	83.68	83.68	83.68	-0.24%	-
Nov 14, 2025	83.72	83.88	82.30	83.88	83.88	-2.67%	35
Nov 13, 2025	85.74	86.18	85.38	86.18	86.18	0.23%	60
Nov 12, 2025	85.20	86.28	85.20	85.98	85.98	2.38%	-
Nov 11, 2025	83.64	84.58	83.64	83.98	83.98	-0.28%	50
Nov 10, 2025	83.50	85.18	83.50	84.22	84.22	3.21%	-
Nov 7, 2025	84.56	84.56	81.60	81.60	81.60	-6.01%	80
Nov 6, 2025	86.70	86.82	86.48	86.82	86.82	0.09%	-
Nov 5, 2025	86.22	86.96	86.22	86.74	86.74	-0.12%	-
Nov 4, 2025	85.96	86.84	85.96	86.84	86.84	-3.32%	-
Nov 3, 2025	89.70	89.82	88.68	89.82	89.82	-0.51%	-
Oct 31, 2025	88.74	90.28	88.74	90.28	90.28	3.18%	-
Oct 30, 2025	87.30	87.50	86.68	87.50	87.50	-5.36%	-
Oct 29, 2025	92.52	92.52	91.74	92.46	92.46	1.58%	-
Oct 28, 2025	90.06	91.02	90.06	91.02	91.02	1.11%	-
Oct 27, 2025	90.58	90.94	90.02	90.02	90.02	1.15%	-
Oct 24, 2025	90.24	90.24	88.62	89.00	89.00	0.77%	56
Oct 23, 2025	87.06	88.32	87.06	88.32	88.32	1.38%	-
Oct 22, 2025	89.86	90.34	87.12	87.12	87.12	-1.60%	594
Oct 21, 2025	88.90	89.02	88.54	88.54	88.54	-0.45%	-
Oct 20, 2025	89.00	89.00	88.20	88.94	88.94	0.86%	-
Oct 17, 2025	88.28	88.32	87.46	88.18	88.18	-2.17%	-
Oct 16, 2025	88.92	90.42	88.92	90.14	90.14	1.10%	74
Oct 15, 2025	88.16	89.16	88.16	89.16	89.16	2.84%	-
Oct 14, 2025	86.46	87.16	85.52	86.70	86.70	-1.81%	-
Oct 13, 2025	88.40	89.02	88.30	88.30	88.30	-0.63%	366
Oct 10, 2025	88.80	88.86	88.20	88.86	88.86	-3.03%	-
Oct 9, 2025	92.44	92.44	91.06	91.64	91.64	0.88%	-
Oct 8, 2025	89.06	90.84	89.06	90.84	90.84	2.04%	-
Oct 7, 2025	87.86	89.68	87.86	89.02	89.02	0.11%	-
Oct 6, 2025	88.52	88.92	87.64	88.92	88.92	2.37%	-
Oct 3, 2025	88.86	88.86	86.86	86.86	86.86	-0.07%	-
Oct 2, 2025	85.58	86.92	85.08	86.92	86.92	2.69%	-
Oct 1, 2025	84.06	84.64	83.22	84.64	84.64	0.79%	-
Sep 30, 2025	83.34	84.10	83.34	83.98	83.98	1.84%	30
Sep 29, 2025	82.36	82.46	81.56	82.46	82.46	-0.10%	-
Sep 26, 2025	82.52	82.54	81.12	82.54	82.54	2.76%	-