Prysmian S.p.A. (VIE:PRY)
Austria · Delayed Price · Currency is EUR 123.50
+0.50 (0.41%)
Last updated: Aug 28, 2026, 1:56 PM CET
VIE:PRY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 124.15 | 124.35 | 122.65 | 122.65 | 122.65 | -0.28% | 175 |
| Aug 27, 2026 | 125.05 | 125.90 | 123.00 | 123.00 | 123.00 | 0.45% | 317 |
| Aug 26, 2026 | 122.25 | 122.85 | 121.25 | 122.45 | 122.45 | 1.74% | 241 |
| Aug 25, 2026 | 121.35 | 123.10 | 120.35 | 120.35 | 120.35 | 2.21% | 530 |
| Aug 24, 2026 | 122.35 | 122.70 | 117.50 | 117.75 | 117.75 | -5.00% | 451 |
| Aug 21, 2026 | 122.95 | 125.70 | 122.95 | 123.95 | 123.95 | 1.52% | 195 |
| Aug 20, 2026 | 122.95 | 123.15 | 120.90 | 122.10 | 122.10 | -1.21% | 240 |
| Aug 19, 2026 | 123.95 | 126.10 | 123.10 | 123.60 | 123.60 | -2.49% | 594 |
| Aug 18, 2026 | 128.10 | 128.15 | 126.75 | 126.75 | 126.75 | -3.32% | 50 |
| Aug 17, 2026 | 131.35 | 132.20 | 130.75 | 131.10 | 131.10 | 1.83% | 455 |
| Aug 14, 2026 | 129.70 | 130.25 | 128.75 | 128.75 | 128.75 | -2.13% | 190 |
| Aug 13, 2026 | 130.45 | 132.20 | 130.45 | 131.55 | 131.55 | -0.08% | 95 |
| Aug 12, 2026 | 130.40 | 134.80 | 130.40 | 131.65 | 131.65 | 2.13% | 475 |
| Aug 11, 2026 | 126.40 | 129.30 | 126.40 | 128.90 | 128.90 | 0.59% | 210 |
| Aug 10, 2026 | 128.15 | 128.15 | 128.15 | 128.15 | 128.15 | -0.12% | - |
| Aug 7, 2026 | 125.15 | 128.30 | 125.15 | 128.30 | 128.30 | 3.26% | - |
| Aug 6, 2026 | 124.00 | 124.25 | 123.85 | 124.25 | 124.25 | 1.02% | - |
| Aug 5, 2026 | 126.35 | 126.35 | 122.25 | 123.00 | 123.00 | -0.69% | - |
| Aug 4, 2026 | 122.55 | 123.85 | 121.95 | 123.85 | 123.85 | 7.37% | 35 |
| Aug 3, 2026 | 121.70 | 121.70 | 115.35 | 115.35 | 115.35 | -5.88% | 50 |
| Jul 31, 2026 | 123.10 | 125.10 | 122.55 | 122.55 | 122.55 | 2.94% | - |
| Jul 30, 2026 | 115.15 | 119.05 | 115.15 | 119.05 | 119.05 | 2.36% | - |
| Jul 29, 2026 | 117.85 | 117.85 | 115.85 | 116.30 | 116.30 | 0.04% | 70 |
| Jul 28, 2026 | 120.85 | 120.85 | 116.25 | 116.25 | 116.25 | -4.63% | - |
| Jul 27, 2026 | 127.35 | 127.35 | 121.90 | 121.90 | 121.90 | -3.56% | - |
| Jul 24, 2026 | 125.00 | 127.95 | 125.00 | 126.40 | 126.40 | 0.92% | 8 |
| Jul 23, 2026 | 127.70 | 127.70 | 123.80 | 125.25 | 125.25 | -2.19% | - |
| Jul 22, 2026 | 129.20 | 129.20 | 128.05 | 128.05 | 128.05 | -1.73% | - |
| Jul 21, 2026 | 129.15 | 130.30 | 128.35 | 130.30 | 130.30 | 2.60% | - |
| Jul 20, 2026 | 127.15 | 127.75 | 127.00 | 127.00 | 127.00 | 1.56% | 70 |
| Jul 17, 2026 | 130.00 | 130.00 | 124.40 | 125.05 | 125.05 | -4.14% | 25 |
| Jul 16, 2026 | 134.90 | 134.90 | 129.60 | 130.45 | 130.45 | -3.01% | - |
| Jul 15, 2026 | 136.75 | 137.60 | 134.50 | 134.50 | 134.50 | -2.11% | - |
| Jul 14, 2026 | 131.80 | 137.60 | 131.80 | 137.40 | 137.40 | 3.54% | - |
| Jul 13, 2026 | 132.60 | 134.20 | 132.60 | 132.70 | 132.70 | -2.10% | - |
| Jul 10, 2026 | 135.50 | 137.10 | 135.50 | 135.55 | 135.55 | -0.95% | - |
| Jul 9, 2026 | 136.05 | 139.50 | 136.05 | 136.85 | 136.85 | 2.66% | 10 |
| Jul 8, 2026 | 132.15 | 135.00 | 131.70 | 133.30 | 133.30 | - | - |
| Jul 7, 2026 | 139.55 | 139.55 | 133.30 | 133.30 | 133.30 | -6.95% | - |
| Jul 6, 2026 | 143.95 | 143.95 | 141.35 | 143.25 | 143.25 | -2.15% | - |
| Jul 3, 2026 | 145.70 | 146.40 | 144.10 | 146.40 | 146.40 | 3.54% | - |
| Jul 2, 2026 | 139.60 | 143.60 | 139.60 | 141.40 | 141.40 | -1.02% | - |
| Jul 1, 2026 | 144.85 | 146.50 | 142.85 | 142.85 | 142.85 | -2.56% | - |
| Jun 30, 2026 | 149.75 | 149.75 | 146.05 | 146.60 | 146.60 | 1.24% | - |
| Jun 29, 2026 | 143.20 | 144.80 | 143.10 | 144.80 | 144.80 | 1.54% | - |
| Jun 26, 2026 | 146.10 | 146.10 | 142.60 | 142.60 | 142.60 | -3.88% | - |
| Jun 25, 2026 | 150.15 | 151.60 | 148.35 | 148.35 | 148.35 | 0.75% | - |
| Jun 24, 2026 | 146.45 | 147.95 | 144.90 | 147.25 | 147.25 | -0.77% | - |
| Jun 23, 2026 | 146.40 | 148.40 | 146.40 | 148.40 | 148.40 | -3.92% | - |
| Jun 22, 2026 | 153.25 | 155.60 | 153.25 | 154.45 | 154.45 | 2.35% | - |