Prysmian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	97.86	101.75	97.86	101.75	101.75	2.18%	819
Mar 3, 2026	99.00	99.58	97.90	99.58	99.58	-1.99%	-
Mar 2, 2026	100.50	103.00	100.50	101.60	101.60	-0.34%	-
Feb 27, 2026	104.05	104.05	101.95	101.95	101.95	5.47%	20
Feb 26, 2026	96.00	101.70	96.00	96.66	96.66	-3.77%	751
Feb 25, 2026	99.08	101.40	99.08	100.45	100.45	3.75%	-
Feb 24, 2026	97.00	97.66	96.82	96.82	96.82	-0.31%	-
Feb 23, 2026	96.64	97.12	96.46	97.12	97.12	-1.82%	-
Feb 20, 2026	98.98	98.98	97.60	98.92	98.92	2.74%	70
Feb 19, 2026	99.88	99.88	96.28	96.28	96.28	-2.53%	40
Feb 18, 2026	99.50	99.72	98.78	98.78	98.78	1.77%	-
Feb 17, 2026	97.36	97.36	95.94	97.06	97.06	-2.63%	-
Feb 16, 2026	99.92	100.20	99.68	99.68	99.68	1.88%	-
Feb 13, 2026	98.28	98.80	92.64	97.84	97.84	-3.37%	3,819
Feb 12, 2026	104.65	104.65	101.25	101.25	101.25	-3.98%	-
Feb 11, 2026	103.70	105.45	103.70	105.45	105.45	0.52%	166
Feb 10, 2026	106.10	106.10	104.80	104.90	104.90	1.60%	-
Feb 9, 2026	103.60	103.60	103.05	103.25	103.25	1.77%	-
Feb 6, 2026	97.86	101.45	97.86	101.45	101.45	2.64%	-
Feb 5, 2026	101.35	101.35	98.84	98.84	98.84	-4.55%	-
Feb 4, 2026	102.50	104.05	102.00	103.55	103.55	0.88%	-
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%	-