Prysmian S.p.A. (VIE:PRY)
Austria · Delayed Price · Currency is EUR 123.15
+1.05 (0.86%)
At close: Sep 18, 2026
VIE:PRY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |