Prysmian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Sep 25, 2025	82.50	82.50	80.32	80.32	80.32	-3.67%	-
Sep 24, 2025	83.20	83.38	82.98	83.38	83.38	-0.17%	-
Sep 23, 2025	83.58	83.58	82.96	83.52	83.52	2.10%	-
Sep 22, 2025	83.30	83.30	81.80	81.80	81.80	0.49%	25
Sep 19, 2025	80.98	81.40	80.92	81.40	81.40	0.15%	-
Sep 18, 2025	80.86	81.74	80.86	81.28	81.28	1.50%	-
Sep 17, 2025	81.20	81.20	79.56	80.08	80.08	-1.28%	-
Sep 16, 2025	79.96	82.00	79.96	81.12	81.12	0.72%	-
Sep 15, 2025	80.38	80.70	80.14	80.54	80.54	0.12%	-
Sep 12, 2025	81.50	81.50	79.56	80.44	80.44	1.64%	-
Sep 11, 2025	79.88	80.14	79.14	79.14	79.14	-0.23%	-
Sep 10, 2025	80.12	80.12	79.00	79.32	79.32	1.12%	-
Sep 9, 2025	79.36	79.36	77.94	78.44	78.44	1.71%	-
Sep 8, 2025	77.54	77.54	76.90	77.12	77.12	-0.75%	-