Prudential Financial, Inc. (BIT:1PRU)
Italy
· Delayed Price · Currency is EUR 94.62
+1.28 (1.37%)
At close: Dec 4, 2025
Prudential Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 95.74 | 95.74 | 95.74 | 95.74 | 95.74 | 1.18% | - |
| Dec 4, 2025 | 94.62 | 94.62 | 94.62 | 94.62 | 94.62 | 1.37% | - |
| Dec 3, 2025 | 93.34 | 93.34 | 93.34 | 93.34 | 93.34 | 0.30% | - |
| Dec 2, 2025 | 93.06 | 93.06 | 93.06 | 93.06 | 93.06 | -0.64% | - |
| Dec 1, 2025 | 93.66 | 93.66 | 93.66 | 93.66 | 93.66 | -0.11% | - |
| Nov 28, 2025 | 93.76 | 93.76 | 93.76 | 93.76 | 93.76 | -0.23% | - |
| Nov 27, 2025 | 93.98 | 93.98 | 93.98 | 93.98 | 93.98 | 0.19% | - |
| Nov 26, 2025 | 93.50 | 93.50 | 93.50 | 93.80 | 93.80 | -0.17% | 28 |
| Nov 25, 2025 | 93.96 | 93.96 | 93.96 | 93.96 | 93.96 | 1.16% | - |
| Nov 24, 2025 | 92.88 | 92.88 | 92.88 | 92.88 | 92.88 | 0.76% | - |
| Nov 21, 2025 | 92.18 | 92.18 | 92.18 | 92.18 | 92.18 | 0.99% | - |
| Nov 20, 2025 | 91.28 | 91.28 | 91.28 | 91.28 | 91.28 | 2.65% | - |
| Nov 19, 2025 | 88.98 | 88.98 | 88.98 | 88.92 | 88.92 | 0.11% | 10 |
| Nov 18, 2025 | 88.16 | 88.42 | 87.90 | 88.82 | 88.82 | -3.73% | 320 |
| Nov 17, 2025 | 92.26 | 92.26 | 92.26 | 92.26 | 92.26 | -0.04% | - |
| Nov 14, 2025 | 93.16 | 93.16 | 93.16 | 92.30 | 91.14 | - | 15 |
| Nov 13, 2025 | 91.14 | 91.14 | 91.14 | 92.30 | 91.14 | -1.26% | - |
| Nov 12, 2025 | 93.16 | 93.16 | 93.16 | 93.48 | 92.30 | 0.99% | 15 |
| Nov 11, 2025 | 91.40 | 91.40 | 91.40 | 92.56 | 91.39 | 0.52% | - |
| Nov 10, 2025 | 90.92 | 90.92 | 90.92 | 92.08 | 90.92 | 1.68% | - |
| Nov 7, 2025 | 89.42 | 89.42 | 89.42 | 90.56 | 89.42 | 0.27% | - |
| Nov 6, 2025 | 89.18 | 89.18 | 89.18 | 90.32 | 89.18 | -1.29% | - |
| Nov 5, 2025 | 90.35 | 90.35 | 90.35 | 91.50 | 90.35 | 0.22% | - |
| Nov 4, 2025 | 90.15 | 90.15 | 90.15 | 91.30 | 90.15 | 1.42% | - |
| Nov 3, 2025 | 88.89 | 88.89 | 88.89 | 90.02 | 88.89 | 0.02% | - |
| Oct 31, 2025 | 88.87 | 88.87 | 88.87 | 90.00 | 88.87 | 0.58% | - |
| Oct 30, 2025 | 88.35 | 88.35 | 88.35 | 89.48 | 88.35 | 2.95% | - |
| Oct 29, 2025 | 85.83 | 85.83 | 85.83 | 86.92 | 85.83 | -0.34% | - |
| Oct 28, 2025 | 86.12 | 86.12 | 86.12 | 87.22 | 86.12 | -0.52% | - |
| Oct 27, 2025 | 86.58 | 86.58 | 86.58 | 87.68 | 86.58 | -0.63% | - |
| Oct 24, 2025 | 87.13 | 87.13 | 87.13 | 88.24 | 87.13 | 0.80% | - |
| Oct 23, 2025 | 86.44 | 86.44 | 86.44 | 87.54 | 86.44 | -0.55% | - |
| Oct 22, 2025 | 86.91 | 86.91 | 86.91 | 88.02 | 86.91 | 0.02% | - |
| Oct 21, 2025 | 86.89 | 86.89 | 86.89 | 88.00 | 86.89 | 1.48% | - |
| Oct 20, 2025 | 85.63 | 85.63 | 85.63 | 86.72 | 85.63 | 0.74% | - |
| Oct 17, 2025 | 85.00 | 85.00 | 85.00 | 86.08 | 85.00 | -0.78% | - |
| Oct 16, 2025 | 85.67 | 85.67 | 85.67 | 86.76 | 85.67 | -2.28% | - |
| Oct 15, 2025 | 87.66 | 87.66 | 87.66 | 88.78 | 87.66 | 0.38% | - |
| Oct 14, 2025 | 87.33 | 87.33 | 87.33 | 88.44 | 87.33 | 1.07% | - |
| Oct 13, 2025 | 86.40 | 86.40 | 86.40 | 87.50 | 86.40 | 0.64% | - |
| Oct 10, 2025 | 85.85 | 85.85 | 85.85 | 86.94 | 85.85 | -2.16% | - |
| Oct 9, 2025 | 87.74 | 87.74 | 87.74 | 88.86 | 87.74 | -0.45% | - |
| Oct 8, 2025 | 88.14 | 88.14 | 88.14 | 89.26 | 88.14 | 0.45% | - |
| Oct 7, 2025 | 87.74 | 87.74 | 87.74 | 88.86 | 87.74 | - | - |
| Oct 6, 2025 | 87.74 | 87.74 | 87.74 | 88.86 | 87.74 | 0.79% | - |
| Oct 3, 2025 | 87.05 | 87.05 | 87.05 | 88.16 | 87.05 | 0.62% | - |
| Oct 2, 2025 | 86.52 | 86.52 | 86.52 | 87.62 | 86.52 | -0.75% | - |
| Oct 1, 2025 | 87.17 | 87.17 | 87.17 | 88.28 | 87.17 | 0.71% | - |
| Sep 30, 2025 | 86.56 | 86.56 | 86.56 | 87.66 | 86.56 | -0.34% | - |
| Sep 29, 2025 | 86.85 | 86.85 | 86.85 | 87.96 | 86.85 | -0.72% | - |
| Sep 26, 2025 | 87.49 | 87.49 | 87.49 | 88.60 | 87.48 | 0.16% | - |
| Sep 25, 2025 | 87.35 | 87.35 | 87.35 | 88.46 | 87.35 | 0.59% | - |
| Sep 24, 2025 | 88.10 | 88.10 | 88.10 | 87.94 | 86.83 | -0.09% | 1 |
| Sep 23, 2025 | 86.91 | 86.91 | 86.91 | 88.02 | 86.91 | 0.14% | - |
| Sep 22, 2025 | 87.80 | 87.80 | 87.80 | 87.90 | 86.79 | 0.11% | 50 |
| Sep 19, 2025 | 86.70 | 86.70 | 86.70 | 87.80 | 86.69 | -0.34% | - |
| Sep 18, 2025 | 88.14 | 88.14 | 88.14 | 88.10 | 86.99 | 2.01% | 179 |
| Sep 17, 2025 | 85.27 | 85.27 | 85.27 | 86.36 | 85.27 | - | - |
| Sep 16, 2025 | 85.27 | 85.27 | 85.27 | 86.36 | 85.27 | -4.62% | - |
| Sep 15, 2025 | 89.40 | 89.40 | 89.40 | 90.54 | 89.40 | -0.53% | - |
| Sep 12, 2025 | 89.87 | 89.87 | 89.87 | 91.02 | 89.87 | 0.44% | - |
| Sep 11, 2025 | 89.48 | 89.48 | 89.48 | 90.62 | 89.48 | 0.98% | - |
| Sep 10, 2025 | 88.61 | 88.61 | 88.61 | 89.74 | 88.61 | -1.15% | - |
| Sep 9, 2025 | 89.64 | 89.64 | 89.64 | 90.78 | 89.64 | 1.45% | - |
| Sep 8, 2025 | 88.35 | 88.35 | 88.35 | 89.48 | 88.35 | -1.45% | - |
| Sep 5, 2025 | 89.66 | 89.66 | 89.66 | 90.80 | 89.66 | -2.01% | - |
| Sep 4, 2025 | 91.49 | 91.49 | 91.49 | 92.66 | 91.49 | 1.20% | - |
| Sep 3, 2025 | 90.41 | 90.41 | 90.41 | 91.56 | 90.41 | -0.15% | - |
| Sep 2, 2025 | 90.55 | 90.55 | 90.55 | 91.70 | 90.55 | 0.55% | - |
| Sep 1, 2025 | 90.05 | 90.05 | 90.05 | 91.20 | 90.05 | -2.58% | - |
| Aug 29, 2025 | 92.44 | 92.44 | 92.44 | 93.62 | 92.44 | 0.52% | - |
| Aug 28, 2025 | 91.97 | 91.97 | 91.97 | 93.14 | 91.97 | -1.29% | - |
| Aug 27, 2025 | 93.96 | 93.96 | 93.96 | 94.36 | 93.17 | 1.07% | 6 |
| Aug 26, 2025 | 92.19 | 92.19 | 92.19 | 93.36 | 92.18 | -0.06% | - |
| Aug 25, 2025 | 92.24 | 92.24 | 92.24 | 93.42 | 92.24 | -1.04% | - |
| Aug 22, 2025 | 93.21 | 93.21 | 93.21 | 94.40 | 93.21 | 2.92% | - |
| Aug 21, 2025 | 90.57 | 90.57 | 90.57 | 91.72 | 90.57 | 0.15% | - |
| Aug 20, 2025 | 90.43 | 90.43 | 90.43 | 91.58 | 90.43 | 0.24% | - |
| Aug 19, 2025 | 90.21 | 90.21 | 90.21 | 91.36 | 90.21 | 1.81% | - |
| Aug 18, 2025 | 88.61 | 88.61 | 88.61 | 89.74 | 88.61 | -1.77% | - |
| Aug 14, 2025 | 89.07 | 89.07 | 89.07 | 91.36 | 89.07 | 0.91% | - |
| Aug 13, 2025 | 88.27 | 88.27 | 88.27 | 90.54 | 88.27 | 0.27% | - |
| Aug 12, 2025 | 88.04 | 88.04 | 88.04 | 90.30 | 88.04 | 1.32% | - |
| Aug 11, 2025 | 86.89 | 86.89 | 86.89 | 89.12 | 86.89 | 0.93% | - |
| Aug 8, 2025 | 86.09 | 86.09 | 86.09 | 88.30 | 86.09 | 1.10% | - |
| Aug 7, 2025 | 85.15 | 85.15 | 85.15 | 87.34 | 85.15 | -2.70% | - |
| Aug 6, 2025 | 87.51 | 87.51 | 87.51 | 89.76 | 87.51 | 1.22% | - |
| Aug 5, 2025 | 86.46 | 86.46 | 86.46 | 88.68 | 86.46 | 1.28% | - |
| Aug 4, 2025 | 85.37 | 85.37 | 85.37 | 87.56 | 85.37 | 0.76% | - |
| Aug 1, 2025 | 88.92 | 88.92 | 88.92 | 86.90 | 84.72 | -4.86% | 39 |
| Jul 31, 2025 | 89.05 | 89.05 | 89.05 | 91.34 | 89.05 | 2.61% | - |
| Jul 30, 2025 | 88.72 | 88.72 | 88.72 | 89.02 | 86.79 | -1.48% | 3 |
| Jul 29, 2025 | 90.78 | 90.78 | 90.78 | 90.36 | 88.10 | 0.87% | 6 |
| Jul 28, 2025 | 87.34 | 87.34 | 87.34 | 89.58 | 87.34 | 0.43% | - |
| Jul 25, 2025 | 86.97 | 86.97 | 86.97 | 89.20 | 86.97 | -0.04% | - |
| Jul 24, 2025 | 87.00 | 87.00 | 87.00 | 89.24 | 87.00 | -0.09% | - |
| Jul 23, 2025 | 87.08 | 87.08 | 87.08 | 89.32 | 87.08 | 1.68% | - |
| Jul 22, 2025 | 85.64 | 85.64 | 85.64 | 87.84 | 85.64 | -0.57% | - |
| Jul 21, 2025 | 86.13 | 86.13 | 86.13 | 88.34 | 86.13 | 0.16% | - |
| Jul 18, 2025 | 85.99 | 85.99 | 85.99 | 88.20 | 85.99 | -0.16% | - |