Prysmian S.p.A. (VIE:PRY)
Austria · Delayed Price · Currency is EUR 114.95
+6.60 (6.09%)
At close: Oct 29, 2026
VIE:PRY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 109.00 | 115.05 | 108.70 | 114.95 | 114.95 | 6.09% | 960 |
| Oct 28, 2026 | 104.25 | 109.10 | 104.25 | 108.35 | 108.35 | 2.46% | 53 |
| Oct 27, 2026 | 104.40 | 105.75 | 104.40 | 105.75 | 105.75 | 7.47% | - |
| Oct 23, 2026 | 101.20 | 101.30 | 97.60 | 98.40 | 98.40 | -3.77% | 820 |
| Oct 22, 2026 | 105.30 | 105.30 | 102.25 | 102.25 | 102.25 | -3.72% | 120 |
| Oct 21, 2026 | 106.05 | 107.15 | 105.15 | 106.20 | 106.20 | 1.72% | 80 |
| Oct 20, 2026 | 104.30 | 104.40 | 102.55 | 104.40 | 104.40 | -2.43% | 280 |
| Oct 19, 2026 | 110.05 | 110.35 | 106.55 | 107.00 | 107.00 | -2.19% | 583 |
| Oct 16, 2026 | 109.60 | 110.25 | 109.40 | 109.40 | 109.40 | 1.77% | 160 |
| Oct 15, 2026 | 107.05 | 107.50 | 107.05 | 107.50 | 107.50 | -8.12% | - |
| Oct 14, 2026 | 121.55 | 121.55 | 117.00 | 117.00 | 117.00 | -3.23% | 360 |
| Oct 13, 2026 | 119.75 | 122.95 | 119.75 | 120.90 | 120.90 | -0.29% | 130 |
| Oct 12, 2026 | 123.50 | 124.35 | 121.25 | 121.25 | 121.25 | -1.62% | 80 |
| Oct 9, 2026 | 122.50 | 123.25 | 120.80 | 123.25 | 123.25 | 1.23% | 250 |
| Oct 8, 2026 | 122.75 | 122.75 | 121.10 | 121.75 | 121.75 | -2.37% | 80 |
| Oct 7, 2026 | 128.70 | 128.70 | 124.70 | 124.70 | 124.70 | -3.78% | - |
| Oct 6, 2026 | 128.25 | 129.80 | 127.80 | 129.60 | 129.60 | 1.69% | 280 |
| Oct 5, 2026 | 129.60 | 129.60 | 126.40 | 127.45 | 127.45 | -2.30% | 445 |
| Oct 2, 2026 | 128.40 | 130.55 | 128.00 | 130.45 | 130.45 | 3.57% | 410 |
| Oct 1, 2026 | 127.90 | 128.45 | 125.70 | 125.95 | 125.95 | 0.44% | 495 |
| Sep 30, 2026 | 125.65 | 126.35 | 124.50 | 125.40 | 125.40 | 0.08% | 70 |
| Sep 29, 2026 | 124.60 | 126.10 | 124.60 | 125.30 | 125.30 | 0.97% | 100 |
| Sep 28, 2026 | 121.60 | 124.10 | 121.60 | 124.10 | 124.10 | -0.12% | 371 |
| Sep 25, 2026 | 125.40 | 125.60 | 124.25 | 124.25 | 124.25 | 0.61% | 70 |
| Sep 24, 2026 | 126.35 | 126.35 | 123.50 | 123.50 | 123.50 | -2.45% | 70 |
| Sep 23, 2026 | 129.65 | 129.65 | 126.60 | 126.60 | 126.60 | -2.01% | 227 |
| Sep 22, 2026 | 127.15 | 129.20 | 126.20 | 129.20 | 129.20 | 3.69% | 319 |
| Sep 21, 2026 | 124.85 | 126.20 | 124.55 | 124.60 | 124.60 | 1.18% | 280 |
| Sep 18, 2026 | 122.75 | 123.45 | 122.55 | 123.15 | 123.15 | 0.86% | 70 |
| Sep 17, 2026 | 122.55 | 124.05 | 122.05 | 122.10 | 122.10 | 0.37% | 165 |
| Sep 16, 2026 | 120.10 | 121.80 | 120.10 | 121.65 | 121.65 | 1.42% | 210 |
| Sep 15, 2026 | 117.90 | 120.05 | 117.30 | 119.95 | 119.95 | 1.39% | 355 |
| Sep 14, 2026 | 118.60 | 119.80 | 118.30 | 118.30 | 118.30 | -6.22% | - |
| Sep 11, 2026 | 125.30 | 127.40 | 124.20 | 126.15 | 126.15 | 2.23% | 1,157 |
| Sep 10, 2026 | 127.10 | 127.90 | 123.00 | 123.40 | 123.40 | -2.80% | 1,000 |
| Sep 9, 2026 | 128.35 | 128.35 | 125.90 | 126.95 | 126.95 | -0.63% | 342 |
| Sep 8, 2026 | 124.95 | 127.75 | 124.05 | 127.75 | 127.75 | 1.79% | 100 |
| Sep 7, 2026 | 124.65 | 125.95 | 124.65 | 125.50 | 125.50 | 1.50% | 200 |
| Sep 4, 2026 | 120.45 | 124.10 | 120.45 | 123.65 | 123.65 | 2.91% | 479 |
| Sep 3, 2026 | 119.65 | 120.95 | 119.65 | 120.15 | 120.15 | 0.08% | 540 |
| Sep 2, 2026 | 117.60 | 120.05 | 116.50 | 120.05 | 120.05 | 3.00% | 529 |
| Sep 1, 2026 | 119.40 | 119.40 | 115.95 | 116.55 | 116.55 | -3.76% | 145 |
| Aug 31, 2026 | 122.20 | 122.20 | 121.10 | 121.10 | 121.10 | -1.26% | - |
| 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 |