Prysmian S.p.A. (BIT:PRY)
Italy
· Delayed Price · Currency is EUR 84.98
+0.48 (0.57%)
At close: Dec 5, 2025
Prysmian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 88.18 | 91.58 | 88.12 | 91.18 | 91.18 | 4.25% | 1,387,890 |
| Oct 7, 2025 | 88.40 | 89.94 | 87.46 | 87.46 | 87.46 | -1.13% | 1,137,854 |
| Oct 6, 2025 | 87.50 | 89.36 | 86.78 | 88.46 | 88.46 | 1.68% | 1,161,466 |
| Oct 3, 2025 | 88.00 | 88.28 | 86.20 | 87.00 | 87.00 | -1.14% | 1,211,946 |
| Oct 2, 2025 | 85.00 | 88.00 | 84.28 | 88.00 | 88.00 | 4.46% | 1,676,915 |
| Oct 1, 2025 | 84.18 | 84.80 | 83.00 | 84.24 | 84.24 | 0.07% | 681,864 |
| Sep 30, 2025 | 83.12 | 84.74 | 82.82 | 84.18 | 84.18 | 1.08% | 1,058,911 |
| Sep 29, 2025 | 82.26 | 83.28 | 81.38 | 83.28 | 83.28 | 2.18% | 985,459 |
| Sep 26, 2025 | 81.40 | 83.46 | 81.06 | 81.50 | 81.50 | 0.15% | 848,226 |
| Sep 25, 2025 | 82.94 | 83.04 | 80.02 | 81.38 | 81.38 | -2.09% | 983,981 |
| Sep 24, 2025 | 83.50 | 83.66 | 82.68 | 83.12 | 83.12 | -0.62% | 824,873 |
| Sep 23, 2025 | 83.62 | 83.78 | 82.74 | 83.64 | 83.64 | 1.60% | 1,033,035 |
| Sep 22, 2025 | 81.50 | 82.32 | 81.18 | 82.32 | 82.32 | 1.16% | 748,435 |
| Sep 19, 2025 | 80.72 | 81.66 | 80.56 | 81.38 | 81.38 | 0.12% | 1,812,771 |
| Sep 18, 2025 | 80.36 | 82.06 | 80.00 | 81.28 | 81.28 | 2.50% | 930,330 |
| Sep 17, 2025 | 80.44 | 80.44 | 78.88 | 79.30 | 79.30 | -1.15% | 648,393 |
| Sep 16, 2025 | 80.98 | 82.48 | 80.10 | 80.22 | 80.22 | -0.50% | 1,269,715 |
| Sep 15, 2025 | 80.60 | 81.12 | 80.00 | 80.62 | 80.62 | 0.02% | 885,539 |
| Sep 12, 2025 | 80.20 | 81.06 | 79.38 | 80.60 | 80.60 | 1.72% | 1,159,465 |
| Sep 11, 2025 | 80.16 | 80.42 | 78.32 | 79.24 | 79.24 | -0.70% | 892,759 |
| Sep 10, 2025 | 79.68 | 80.30 | 78.46 | 79.80 | 79.80 | 1.81% | 1,426,766 |
| Sep 9, 2025 | 78.10 | 78.96 | 77.54 | 78.38 | 78.38 | 1.16% | 955,384 |
| Sep 8, 2025 | 77.50 | 77.98 | 76.74 | 77.48 | 77.48 | 1.31% | 765,791 |
| Sep 5, 2025 | 76.22 | 77.80 | 75.66 | 76.48 | 76.48 | 0.63% | 1,298,838 |
| Sep 4, 2025 | 75.58 | 76.28 | 74.34 | 76.00 | 76.00 | 0.72% | 875,637 |
| Sep 3, 2025 | 74.88 | 77.12 | 74.04 | 75.46 | 75.46 | 2.17% | 1,426,773 |
| Sep 2, 2025 | 75.72 | 76.08 | 73.12 | 73.86 | 73.86 | -2.07% | 1,221,025 |
| Sep 1, 2025 | 74.80 | 75.88 | 74.80 | 75.42 | 75.42 | 0.94% | 620,522 |
| Aug 29, 2025 | 76.18 | 76.48 | 74.72 | 74.72 | 74.72 | -2.30% | 702,505 |
| Aug 28, 2025 | 74.90 | 76.48 | 74.72 | 76.48 | 76.48 | 2.93% | 706,270 |
| Aug 27, 2025 | 75.22 | 75.56 | 73.98 | 74.30 | 74.30 | -1.33% | 816,640 |
| Aug 26, 2025 | 74.26 | 75.72 | 74.26 | 75.30 | 75.30 | 0.99% | 1,252,467 |
| Aug 25, 2025 | 75.14 | 75.48 | 74.56 | 74.56 | 74.56 | -1.25% | 555,181 |
| Aug 22, 2025 | 73.22 | 75.78 | 73.20 | 75.50 | 75.50 | 2.61% | 811,879 |
| Aug 21, 2025 | 73.10 | 74.48 | 72.74 | 73.58 | 73.58 | 0.71% | 795,854 |
| Aug 20, 2025 | 75.54 | 75.58 | 72.92 | 73.06 | 73.06 | -4.27% | 1,597,028 |
| Aug 19, 2025 | 76.00 | 76.94 | 75.66 | 76.32 | 76.32 | 1.11% | 808,253 |
| Aug 18, 2025 | 74.18 | 75.88 | 74.18 | 75.48 | 75.48 | 1.15% | 688,337 |
| Aug 14, 2025 | 73.70 | 74.82 | 73.70 | 74.62 | 74.62 | 0.95% | 670,295 |
| Aug 13, 2025 | 74.80 | 75.24 | 73.52 | 73.92 | 73.92 | -1.39% | 1,090,657 |
| Aug 12, 2025 | 73.40 | 75.00 | 73.40 | 74.96 | 74.96 | 2.21% | 756,269 |
| Aug 11, 2025 | 74.30 | 74.30 | 72.80 | 73.34 | 73.34 | -0.78% | 634,146 |
| Aug 8, 2025 | 74.18 | 74.54 | 73.72 | 73.92 | 73.92 | -0.11% | 723,679 |
| Aug 7, 2025 | 71.58 | 74.00 | 71.20 | 74.00 | 74.00 | 4.70% | 1,856,707 |
| Aug 6, 2025 | 70.56 | 71.12 | 69.82 | 70.68 | 70.68 | 0.83% | 670,046 |
| Aug 5, 2025 | 70.80 | 70.92 | 69.64 | 70.10 | 70.10 | -0.37% | 699,726 |
| Aug 4, 2025 | 69.50 | 70.78 | 69.02 | 70.36 | 70.36 | 1.97% | 913,721 |
| Aug 1, 2025 | 70.74 | 70.96 | 68.12 | 69.00 | 69.00 | -1.96% | 1,259,778 |
| Jul 31, 2025 | 66.90 | 71.66 | 66.84 | 70.38 | 70.38 | 2.74% | 2,380,180 |
| Jul 30, 2025 | 66.80 | 68.70 | 66.64 | 68.50 | 68.50 | 2.51% | 1,685,395 |
| Jul 29, 2025 | 66.54 | 67.24 | 65.98 | 66.82 | 66.82 | 1.24% | 1,209,652 |
| Jul 28, 2025 | 66.92 | 67.08 | 65.82 | 66.00 | 66.00 | 0.49% | 988,442 |
| Jul 25, 2025 | 65.68 | 65.98 | 64.40 | 65.68 | 65.68 | -1.23% | 1,021,342 |
| Jul 24, 2025 | 65.88 | 66.50 | 65.48 | 66.50 | 66.50 | 3.23% | 1,709,408 |
| Jul 23, 2025 | 64.12 | 64.68 | 63.50 | 64.42 | 64.42 | 2.35% | 1,019,370 |
| Jul 22, 2025 | 63.86 | 64.26 | 62.36 | 62.94 | 62.94 | -2.15% | 1,076,395 |
| Jul 21, 2025 | 64.98 | 65.34 | 64.24 | 64.32 | 64.32 | -0.46% | 851,126 |
| Jul 18, 2025 | 64.46 | 65.54 | 64.06 | 64.62 | 64.62 | 0.69% | 1,570,387 |