Prysmian S.p.A. (VIE:PRY)
Austria · Delayed Price · Currency is EUR 128.30
+4.05 (3.26%)
At close: Aug 7, 2026
VIE:PRY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 19, 2026 | 151.30 | 153.85 | 150.90 | 150.90 | 150.90 | 0.77% | - |
| Jun 18, 2026 | 148.65 | 151.60 | 147.15 | 149.75 | 149.75 | 2.71% | 1,260 |
| Jun 17, 2026 | 145.30 | 148.20 | 145.30 | 145.80 | 145.80 | 0.24% | - |
| Jun 16, 2026 | 146.85 | 146.90 | 145.35 | 145.45 | 145.45 | 0.31% | - |
| Jun 15, 2026 | 146.55 | 146.70 | 145.00 | 145.00 | 145.00 | 1.29% | - |
| Jun 12, 2026 | 143.95 | 143.95 | 141.55 | 143.15 | 143.15 | -0.31% | 650 |
| Jun 11, 2026 | 136.60 | 143.60 | 136.60 | 143.60 | 143.60 | 5.55% | 212 |
| Jun 10, 2026 | 141.55 | 141.55 | 134.85 | 136.05 | 136.05 | -4.22% | 255 |
| Jun 9, 2026 | 150.95 | 150.95 | 142.05 | 142.05 | 142.05 | -4.02% | - |
| Jun 8, 2026 | 142.55 | 148.75 | 142.55 | 148.00 | 148.00 | 1.86% | 568 |
| Jun 5, 2026 | 148.65 | 149.80 | 145.30 | 145.30 | 145.30 | -3.39% | - |
| Jun 4, 2026 | 152.65 | 152.65 | 147.40 | 150.40 | 150.40 | -2.81% | - |
| Jun 3, 2026 | 154.25 | 156.60 | 154.25 | 154.75 | 154.75 | 0.03% | - |
| Jun 2, 2026 | 152.50 | 154.70 | 152.50 | 154.70 | 154.70 | 3.90% | - |
| Jun 1, 2026 | 151.40 | 151.40 | 147.60 | 148.90 | 148.90 | 0.85% | - |