Prysmian S.p.A. (BIT:PRY)
Italy
· Delayed Price · Currency is EUR 102.20
+4.42 (4.52%)
At close: Mar 4, 2026
Prysmian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 98.50 | 102.20 | 97.74 | 102.20 | 102.20 | 4.52% | 1,284,261 |
| Mar 3, 2026 | 100.00 | 100.15 | 95.82 | 97.78 | 97.78 | -5.39% | 1,453,659 |
| Mar 2, 2026 | 100.25 | 104.20 | 99.18 | 103.35 | 103.35 | 0.83% | 1,216,015 |
| Feb 27, 2026 | 101.95 | 104.75 | 101.05 | 102.50 | 102.50 | 2.35% | 1,930,585 |
| Feb 26, 2026 | 95.20 | 102.25 | 95.20 | 100.15 | 100.15 | 0.15% | 2,313,882 |
| Feb 25, 2026 | 97.60 | 101.45 | 97.10 | 100.00 | 100.00 | 2.19% | 1,225,977 |
| Feb 24, 2026 | 96.00 | 97.86 | 95.46 | 97.86 | 97.86 | 1.92% | 837,331 |
| Feb 23, 2026 | 96.00 | 97.18 | 95.40 | 96.02 | 96.02 | -1.52% | 972,538 |
| Feb 20, 2026 | 99.30 | 99.80 | 97.50 | 97.50 | 97.50 | -0.59% | 1,166,078 |
| Feb 19, 2026 | 101.30 | 101.40 | 96.20 | 98.08 | 98.08 | -3.37% | 1,440,933 |
| Feb 18, 2026 | 98.56 | 101.50 | 98.44 | 101.50 | 101.50 | 2.84% | 668,215 |
| Feb 17, 2026 | 97.80 | 99.16 | 95.12 | 98.70 | 98.70 | -0.48% | 1,005,767 |
| Feb 16, 2026 | 99.12 | 100.75 | 98.34 | 99.18 | 99.18 | 0.20% | 826,549 |
| Feb 13, 2026 | 99.34 | 100.85 | 92.46 | 98.98 | 98.98 | -2.72% | 3,421,845 |
| Feb 12, 2026 | 104.80 | 105.05 | 101.10 | 101.75 | 101.75 | -1.41% | 1,097,902 |
| Feb 11, 2026 | 103.80 | 105.75 | 102.85 | 103.20 | 103.20 | -0.58% | 1,301,686 |
| Feb 10, 2026 | 106.10 | 106.55 | 103.80 | 103.80 | 103.80 | -2.17% | 888,459 |
| Feb 9, 2026 | 103.00 | 106.10 | 102.50 | 106.10 | 106.10 | 3.06% | 1,068,435 |
| Feb 6, 2026 | 98.60 | 102.95 | 97.60 | 102.95 | 102.95 | 3.59% | 920,599 |
| Feb 5, 2026 | 100.70 | 102.30 | 97.84 | 99.38 | 99.38 | -1.31% | 1,084,898 |
| Feb 4, 2026 | 102.50 | 104.80 | 100.70 | 100.70 | 100.70 | -2.42% | 1,184,840 |
| Feb 3, 2026 | 102.70 | 103.30 | 101.00 | 103.20 | 103.20 | 2.48% | 895,565 |
| Feb 2, 2026 | 98.72 | 102.20 | 97.52 | 100.70 | 100.70 | 0.25% | 1,110,723 |
| Jan 30, 2026 | 98.60 | 101.20 | 98.30 | 100.45 | 100.45 | 1.24% | 835,868 |
| Jan 29, 2026 | 99.80 | 102.40 | 97.94 | 99.22 | 99.22 | 1.45% | 1,153,540 |
| Jan 28, 2026 | 101.00 | 101.25 | 96.84 | 97.80 | 97.80 | -1.69% | 1,101,276 |
| Jan 27, 2026 | 97.90 | 100.70 | 97.62 | 99.48 | 99.48 | 2.35% | 1,185,269 |
| Jan 26, 2026 | 96.90 | 97.84 | 95.88 | 97.20 | 97.20 | -0.16% | 626,963 |
| Jan 23, 2026 | 95.88 | 97.36 | 94.64 | 97.36 | 97.36 | 0.77% | 881,174 |
| Jan 22, 2026 | 95.00 | 97.66 | 93.50 | 96.62 | 96.62 | 2.70% | 1,325,029 |
| Jan 21, 2026 | 93.50 | 95.00 | 92.68 | 94.08 | 94.08 | -0.04% | 1,070,344 |
| Jan 20, 2026 | 92.22 | 94.44 | 90.14 | 94.12 | 94.12 | 0.32% | 1,128,977 |
| Jan 19, 2026 | 93.90 | 94.72 | 92.96 | 93.82 | 93.82 | -2.07% | 1,117,496 |
| Jan 16, 2026 | 93.50 | 95.80 | 92.90 | 95.80 | 95.80 | 2.35% | 1,588,825 |
| Jan 15, 2026 | 90.90 | 93.60 | 90.60 | 93.60 | 93.60 | 4.86% | 1,670,709 |
| Jan 14, 2026 | 86.02 | 91.00 | 85.48 | 89.26 | 89.26 | 3.45% | 1,643,030 |
| Jan 13, 2026 | 86.54 | 86.86 | 85.04 | 86.28 | 86.28 | 0.58% | 702,939 |
| Jan 12, 2026 | 86.74 | 86.86 | 84.64 | 85.78 | 85.78 | -1.72% | 1,301,551 |
| Jan 9, 2026 | 87.32 | 88.32 | 86.22 | 87.28 | 87.28 | -0.23% | 1,040,536 |
| Jan 8, 2026 | 91.22 | 91.90 | 87.38 | 87.48 | 87.48 | -4.31% | 1,119,519 |
| Jan 7, 2026 | 91.80 | 92.50 | 90.60 | 91.42 | 91.42 | 0.68% | 941,731 |
| Jan 6, 2026 | 91.40 | 91.42 | 90.23 | 90.80 | 90.80 | -0.81% | 828,193 |
| Jan 5, 2026 | 91.00 | 91.80 | 89.62 | 91.54 | 91.54 | 1.85% | 1,070,507 |
| Jan 2, 2026 | 86.60 | 89.98 | 85.94 | 89.88 | 89.88 | 4.05% | 959,057 |
| Dec 30, 2025 | 85.34 | 86.70 | 85.28 | 86.38 | 86.38 | 0.70% | 505,224 |
| Dec 29, 2025 | 86.30 | 86.48 | 85.34 | 85.78 | 85.78 | -0.19% | 452,489 |
| Dec 23, 2025 | 85.68 | 86.16 | 84.74 | 85.94 | 85.94 | 0.09% | 400,374 |
| Dec 22, 2025 | 85.98 | 86.60 | 85.22 | 85.86 | 85.86 | 0.75% | 611,490 |
| Dec 19, 2025 | 83.64 | 85.80 | 83.64 | 85.22 | 85.22 | 1.07% | 1,576,071 |
| Dec 18, 2025 | 81.56 | 84.74 | 81.56 | 84.32 | 84.32 | 2.93% | 1,265,662 |
| Dec 17, 2025 | 84.50 | 84.60 | 81.92 | 81.92 | 81.92 | -2.20% | 987,864 |
| Dec 16, 2025 | 82.60 | 84.84 | 82.60 | 83.76 | 83.76 | -0.45% | 875,969 |
| Dec 15, 2025 | 83.26 | 85.30 | 82.82 | 84.14 | 84.14 | 1.82% | 1,199,093 |
| Dec 12, 2025 | 84.22 | 84.70 | 82.30 | 82.64 | 82.64 | -1.53% | 1,241,131 |
| Dec 11, 2025 | 86.44 | 86.86 | 83.04 | 83.92 | 83.92 | -2.80% | 1,619,866 |
| Dec 10, 2025 | 84.72 | 86.40 | 84.68 | 86.34 | 86.34 | 2.40% | 802,037 |
| Dec 9, 2025 | 86.08 | 86.84 | 82.76 | 84.32 | 84.32 | -1.91% | 987,625 |
| Dec 8, 2025 | 85.58 | 86.34 | 84.80 | 85.96 | 85.96 | 1.15% | 466,858 |
| Dec 5, 2025 | 85.60 | 86.80 | 84.72 | 84.98 | 84.98 | 0.57% | 922,182 |
| Dec 4, 2025 | 83.80 | 84.58 | 83.00 | 84.50 | 84.50 | 2.30% | 1,194,882 |
| Dec 3, 2025 | 85.12 | 85.28 | 81.38 | 82.60 | 82.60 | -2.55% | 1,212,810 |
| Dec 2, 2025 | 85.08 | 85.98 | 84.52 | 84.76 | 84.76 | -0.07% | 671,220 |
| Dec 1, 2025 | 85.64 | 85.66 | 83.14 | 84.82 | 84.82 | -1.71% | 831,095 |
| Nov 28, 2025 | 85.66 | 87.00 | 85.36 | 86.30 | 86.30 | 1.01% | 785,872 |
| Nov 27, 2025 | 85.44 | 85.92 | 84.86 | 85.44 | 85.44 | 0.26% | 378,780 |
| Nov 26, 2025 | 83.68 | 85.46 | 82.74 | 85.22 | 85.22 | 2.95% | 785,311 |
| Nov 25, 2025 | 82.82 | 83.40 | 81.28 | 82.78 | 82.78 | -0.27% | 713,956 |
| Nov 24, 2025 | 81.78 | 83.50 | 81.60 | 83.00 | 83.00 | 2.72% | 1,403,569 |
| Nov 21, 2025 | 81.68 | 82.64 | 79.16 | 80.80 | 80.80 | -4.13% | 1,807,622 |
| Nov 20, 2025 | 86.52 | 87.60 | 84.00 | 84.28 | 84.28 | -0.87% | 1,238,937 |
| Nov 19, 2025 | 80.52 | 85.78 | 80.42 | 85.02 | 85.02 | 4.91% | 1,189,162 |
| Nov 18, 2025 | 81.66 | 83.20 | 81.02 | 81.04 | 81.04 | -3.36% | 1,458,890 |
| Nov 17, 2025 | 83.72 | 85.26 | 83.38 | 83.86 | 83.86 | -0.29% | 602,420 |
| Nov 14, 2025 | 83.46 | 84.10 | 82.14 | 84.10 | 84.10 | -0.45% | 1,029,293 |
| Nov 13, 2025 | 85.30 | 86.54 | 84.16 | 84.48 | 84.48 | -0.91% | 611,588 |
| Nov 12, 2025 | 84.92 | 87.56 | 84.74 | 85.26 | 85.26 | 1.14% | 994,453 |
| Nov 11, 2025 | 83.22 | 84.92 | 83.04 | 84.30 | 84.30 | 0.89% | 684,672 |
| Nov 10, 2025 | 84.00 | 85.20 | 83.38 | 83.56 | 83.56 | 2.03% | 981,216 |
| Nov 7, 2025 | 85.44 | 85.48 | 80.60 | 81.90 | 81.90 | -4.34% | 2,054,767 |
| Nov 6, 2025 | 86.52 | 87.34 | 85.24 | 85.62 | 85.62 | -2.17% | 1,183,716 |
| Nov 5, 2025 | 86.34 | 87.92 | 85.86 | 87.52 | 87.52 | 0.60% | 820,956 |
| Nov 4, 2025 | 86.46 | 87.48 | 85.90 | 87.00 | 87.00 | -2.27% | 1,432,334 |
| Nov 3, 2025 | 90.34 | 90.50 | 88.02 | 89.02 | 89.02 | -0.89% | 868,452 |
| Oct 31, 2025 | 88.56 | 90.64 | 88.10 | 89.82 | 89.82 | 2.04% | 1,158,584 |
| Oct 30, 2025 | 85.12 | 88.88 | 84.32 | 88.02 | 88.02 | -4.01% | 2,439,582 |
| Oct 29, 2025 | 91.74 | 93.06 | 91.10 | 91.70 | 91.70 | 0.22% | 1,038,295 |
| Oct 28, 2025 | 90.34 | 91.50 | 90.00 | 91.50 | 91.50 | 1.10% | 610,136 |
| Oct 27, 2025 | 90.72 | 91.70 | 89.86 | 90.50 | 90.50 | 0.60% | 730,474 |
| Oct 24, 2025 | 89.40 | 89.96 | 88.32 | 89.96 | 89.96 | 1.51% | 566,158 |
| Oct 23, 2025 | 86.78 | 88.92 | 86.30 | 88.62 | 88.62 | 2.90% | 918,826 |
| Oct 22, 2025 | 88.88 | 90.58 | 85.60 | 86.12 | 86.12 | -2.80% | 1,340,727 |
| Oct 21, 2025 | 88.88 | 89.32 | 88.16 | 88.60 | 88.60 | -0.32% | 606,905 |
| Oct 20, 2025 | 89.00 | 89.08 | 88.02 | 88.88 | 88.88 | 1.62% | 656,254 |
| Oct 17, 2025 | 88.66 | 88.94 | 87.22 | 87.46 | 87.46 | -3.36% | 1,099,342 |
| Oct 16, 2025 | 88.96 | 90.66 | 87.96 | 90.50 | 90.50 | 2.12% | 1,080,138 |
| Oct 15, 2025 | 89.50 | 89.56 | 88.20 | 88.62 | 88.62 | 0.84% | 819,521 |
| Oct 14, 2025 | 87.20 | 88.14 | 85.44 | 87.88 | 87.88 | -0.84% | 1,148,879 |
| Oct 13, 2025 | 88.18 | 89.32 | 87.94 | 88.62 | 88.62 | 0.80% | 760,501 |
| Oct 10, 2025 | 89.10 | 89.64 | 87.66 | 87.92 | 87.92 | -2.12% | 1,530,642 |
| Oct 9, 2025 | 91.54 | 92.00 | 89.82 | 89.82 | 89.82 | -1.49% | 1,353,359 |