Prysmian S.p.A. (BIT:PRY)
Italy
· Delayed Price · Currency is EUR 123.20
-1.35 (-1.08%)
Apr 28, 2026, 5:35 PM CET
Prysmian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 124.70 | 125.80 | 121.70 | 123.20 | 123.20 | -1.08% | 899,865 |
| Apr 27, 2026 | 127.00 | 127.90 | 122.90 | 124.55 | 124.55 | -2.24% | 751,142 |
| Apr 24, 2026 | 122.50 | 127.45 | 121.25 | 127.40 | 127.40 | 4.00% | 983,318 |
| Apr 23, 2026 | 120.25 | 123.15 | 119.60 | 122.50 | 122.50 | 1.11% | 805,631 |
| Apr 22, 2026 | 121.85 | 123.00 | 118.85 | 121.15 | 121.15 | 1.55% | 861,641 |
| Apr 21, 2026 | 121.30 | 122.20 | 118.90 | 119.30 | 119.30 | -0.91% | 689,473 |
| Apr 20, 2026 | 119.50 | 120.40 | 118.80 | 120.40 | 120.40 | -1.03% | 864,970 |
| Apr 17, 2026 | 121.05 | 122.70 | 119.35 | 121.65 | 120.75 | 0.54% | 1,349,133 |
| Apr 16, 2026 | 121.85 | 122.75 | 119.60 | 121.00 | 120.10 | -0.37% | 953,408 |
| Apr 15, 2026 | 120.75 | 123.20 | 120.10 | 121.45 | 120.55 | -0.45% | 1,153,278 |
| Apr 14, 2026 | 120.55 | 122.40 | 118.90 | 122.00 | 121.10 | 1.92% | 899,687 |
| Apr 13, 2026 | 117.85 | 120.85 | 117.45 | 119.70 | 118.81 | -0.08% | 1,047,829 |
| Apr 10, 2026 | 117.00 | 120.35 | 116.10 | 119.80 | 118.91 | 3.63% | 1,081,622 |
| Apr 9, 2026 | 114.25 | 116.20 | 113.65 | 115.60 | 114.74 | 0.52% | 855,755 |
| Apr 8, 2026 | 112.60 | 115.35 | 110.90 | 115.00 | 114.15 | 9.79% | 1,623,857 |
| Apr 7, 2026 | 104.15 | 106.70 | 103.75 | 104.75 | 103.98 | 0.05% | 973,743 |
| Apr 2, 2026 | 101.90 | 104.95 | 100.70 | 104.70 | 103.93 | 0.05% | 977,146 |
| Apr 1, 2026 | 103.00 | 106.15 | 102.30 | 104.65 | 103.88 | 5.94% | 1,732,736 |
| Mar 31, 2026 | 94.82 | 99.44 | 93.40 | 98.78 | 98.05 | 4.02% | 1,635,928 |
| Mar 30, 2026 | 93.64 | 97.00 | 93.20 | 94.96 | 94.26 | 0.96% | 984,229 |
| Mar 27, 2026 | 95.10 | 95.52 | 92.50 | 94.06 | 93.36 | -1.90% | 1,015,454 |
| Mar 26, 2026 | 97.36 | 97.38 | 95.34 | 95.88 | 95.17 | -2.58% | 870,514 |
| Mar 25, 2026 | 98.60 | 99.54 | 96.68 | 98.42 | 97.69 | 3.80% | 1,240,049 |
| Mar 24, 2026 | 95.00 | 95.88 | 93.76 | 94.82 | 94.12 | -0.08% | 783,013 |
| Mar 23, 2026 | 90.54 | 98.26 | 89.88 | 94.90 | 94.20 | 1.06% | 1,501,559 |
| Mar 20, 2026 | 94.94 | 96.88 | 92.44 | 93.90 | 93.21 | -0.80% | 2,488,894 |
| Mar 19, 2026 | 97.54 | 97.70 | 93.86 | 94.66 | 93.96 | -5.39% | 1,465,548 |
| Mar 18, 2026 | 99.78 | 101.40 | 98.82 | 100.05 | 99.31 | 2.01% | 1,061,114 |
| Mar 17, 2026 | 97.12 | 99.90 | 95.72 | 98.08 | 97.35 | 0.06% | 853,471 |
| Mar 16, 2026 | 98.42 | 99.50 | 96.60 | 98.02 | 97.29 | -0.41% | 909,430 |
| Mar 13, 2026 | 99.58 | 102.60 | 97.70 | 98.42 | 97.69 | -3.08% | 1,074,415 |
| Mar 12, 2026 | 100.95 | 101.80 | 98.44 | 101.55 | 100.80 | 0.35% | 786,623 |
| Mar 11, 2026 | 100.65 | 101.30 | 98.82 | 101.20 | 100.45 | -0.59% | 946,497 |
| Mar 10, 2026 | 101.60 | 102.90 | 100.20 | 101.80 | 101.05 | 4.93% | 1,187,317 |
| Mar 9, 2026 | 94.68 | 97.30 | 92.74 | 97.02 | 96.30 | -2.10% | 1,349,109 |
| Mar 6, 2026 | 100.60 | 101.05 | 96.18 | 99.10 | 98.37 | 0.51% | 1,230,318 |
| Mar 5, 2026 | 102.55 | 103.90 | 98.60 | 98.60 | 97.87 | -3.52% | 1,321,859 |
| Mar 4, 2026 | 98.50 | 102.20 | 97.74 | 102.20 | 101.44 | 4.52% | 1,284,261 |
| Mar 3, 2026 | 100.00 | 100.15 | 95.82 | 97.78 | 97.06 | -5.39% | 1,453,659 |
| Mar 2, 2026 | 100.25 | 104.20 | 99.18 | 103.35 | 102.59 | 0.83% | 1,216,015 |
| Feb 27, 2026 | 101.95 | 104.75 | 101.05 | 102.50 | 101.74 | 2.35% | 1,930,585 |
| Feb 26, 2026 | 95.20 | 102.25 | 95.20 | 100.15 | 99.41 | 0.15% | 2,313,882 |
| Feb 25, 2026 | 97.60 | 101.45 | 97.10 | 100.00 | 99.26 | 2.19% | 1,225,977 |
| Feb 24, 2026 | 96.00 | 97.86 | 95.46 | 97.86 | 97.14 | 1.92% | 837,331 |
| Feb 23, 2026 | 96.00 | 97.18 | 95.40 | 96.02 | 95.31 | -1.52% | 972,538 |
| Feb 20, 2026 | 99.30 | 99.80 | 97.50 | 97.50 | 96.78 | -0.59% | 1,166,078 |
| Feb 19, 2026 | 101.30 | 101.40 | 96.20 | 98.08 | 97.35 | -3.37% | 1,440,933 |
| Feb 18, 2026 | 98.56 | 101.50 | 98.44 | 101.50 | 100.75 | 2.84% | 668,215 |
| Feb 17, 2026 | 97.80 | 99.16 | 95.12 | 98.70 | 97.97 | -0.48% | 1,005,767 |
| Feb 16, 2026 | 99.12 | 100.75 | 98.34 | 99.18 | 98.45 | 0.20% | 826,549 |
| Feb 13, 2026 | 99.34 | 100.85 | 92.46 | 98.98 | 98.25 | -2.72% | 3,421,845 |
| Feb 12, 2026 | 104.80 | 105.05 | 101.10 | 101.75 | 101.00 | -1.41% | 1,097,902 |
| Feb 11, 2026 | 103.80 | 105.75 | 102.85 | 103.20 | 102.44 | -0.58% | 1,301,686 |
| Feb 10, 2026 | 106.10 | 106.55 | 103.80 | 103.80 | 103.03 | -2.17% | 888,459 |
| Feb 9, 2026 | 103.00 | 106.10 | 102.50 | 106.10 | 105.32 | 3.06% | 1,068,435 |
| Feb 6, 2026 | 98.60 | 102.95 | 97.60 | 102.95 | 102.19 | 3.59% | 920,599 |
| Feb 5, 2026 | 100.70 | 102.30 | 97.84 | 99.38 | 98.64 | -1.31% | 1,084,898 |
| Feb 4, 2026 | 102.50 | 104.80 | 100.70 | 100.70 | 99.95 | -2.42% | 1,184,840 |
| Feb 3, 2026 | 102.70 | 103.30 | 101.00 | 103.20 | 102.44 | 2.48% | 895,565 |
| Feb 2, 2026 | 98.72 | 102.20 | 97.52 | 100.70 | 99.95 | 0.25% | 1,110,723 |
| Jan 30, 2026 | 98.60 | 101.20 | 98.30 | 100.45 | 99.71 | 1.24% | 835,868 |
| Jan 29, 2026 | 99.80 | 102.40 | 97.94 | 99.22 | 98.49 | 1.45% | 1,153,540 |
| Jan 28, 2026 | 101.00 | 101.25 | 96.84 | 97.80 | 97.08 | -1.69% | 1,101,276 |
| Jan 27, 2026 | 97.90 | 100.70 | 97.62 | 99.48 | 98.74 | 2.35% | 1,185,269 |
| Jan 26, 2026 | 96.90 | 97.84 | 95.88 | 97.20 | 96.48 | -0.16% | 626,963 |
| Jan 23, 2026 | 95.88 | 97.36 | 94.64 | 97.36 | 96.64 | 0.77% | 881,174 |
| Jan 22, 2026 | 95.00 | 97.66 | 93.50 | 96.62 | 95.91 | 2.70% | 1,325,029 |
| Jan 21, 2026 | 93.50 | 95.00 | 92.68 | 94.08 | 93.38 | -0.04% | 1,070,344 |
| Jan 20, 2026 | 92.22 | 94.44 | 90.14 | 94.12 | 93.42 | 0.32% | 1,128,977 |
| Jan 19, 2026 | 93.90 | 94.72 | 92.96 | 93.82 | 93.13 | -2.07% | 1,117,496 |
| Jan 16, 2026 | 93.50 | 95.80 | 92.90 | 95.80 | 95.09 | 2.35% | 1,588,825 |
| Jan 15, 2026 | 90.90 | 93.60 | 90.60 | 93.60 | 92.91 | 4.86% | 1,670,709 |
| Jan 14, 2026 | 86.02 | 91.00 | 85.48 | 89.26 | 88.60 | 3.45% | 1,643,030 |
| Jan 13, 2026 | 86.54 | 86.86 | 85.04 | 86.28 | 85.64 | 0.58% | 702,939 |
| Jan 12, 2026 | 86.74 | 86.86 | 84.64 | 85.78 | 85.15 | -1.72% | 1,301,551 |
| Jan 9, 2026 | 87.32 | 88.32 | 86.22 | 87.28 | 86.63 | -0.23% | 1,040,536 |
| Jan 8, 2026 | 91.22 | 91.90 | 87.38 | 87.48 | 86.83 | -4.31% | 1,119,519 |
| Jan 7, 2026 | 91.80 | 92.50 | 90.60 | 91.42 | 90.74 | 0.68% | 941,731 |
| Jan 6, 2026 | 91.40 | 91.42 | 90.23 | 90.80 | 90.13 | -0.81% | 828,193 |
| Jan 5, 2026 | 91.00 | 91.80 | 89.62 | 91.54 | 90.86 | 1.85% | 1,070,507 |
| Jan 2, 2026 | 86.60 | 89.98 | 85.94 | 89.88 | 89.22 | 4.05% | 959,057 |
| Dec 30, 2025 | 85.34 | 86.70 | 85.28 | 86.38 | 85.74 | 0.70% | 505,224 |
| Dec 29, 2025 | 86.30 | 86.48 | 85.34 | 85.78 | 85.15 | -0.19% | 452,489 |
| Dec 23, 2025 | 85.68 | 86.16 | 84.74 | 85.94 | 85.30 | 0.09% | 400,374 |
| Dec 22, 2025 | 85.98 | 86.60 | 85.22 | 85.86 | 85.22 | 0.75% | 611,490 |
| Dec 19, 2025 | 83.64 | 85.80 | 83.64 | 85.22 | 84.59 | 1.07% | 1,576,071 |
| Dec 18, 2025 | 81.56 | 84.74 | 81.56 | 84.32 | 83.70 | 2.93% | 1,265,662 |
| Dec 17, 2025 | 84.50 | 84.60 | 81.92 | 81.92 | 81.31 | -2.20% | 987,864 |
| Dec 16, 2025 | 82.60 | 84.84 | 82.60 | 83.76 | 83.14 | -0.45% | 875,969 |
| Dec 15, 2025 | 83.26 | 85.30 | 82.82 | 84.14 | 83.52 | 1.82% | 1,199,093 |
| Dec 12, 2025 | 84.22 | 84.70 | 82.30 | 82.64 | 82.03 | -1.53% | 1,241,131 |
| Dec 11, 2025 | 86.44 | 86.86 | 83.04 | 83.92 | 83.30 | -2.80% | 1,619,866 |
| Dec 10, 2025 | 84.72 | 86.40 | 84.68 | 86.34 | 85.70 | 2.40% | 802,037 |
| Dec 9, 2025 | 86.08 | 86.84 | 82.76 | 84.32 | 83.70 | -1.91% | 987,625 |
| Dec 8, 2025 | 85.58 | 86.34 | 84.80 | 85.96 | 85.32 | 1.15% | 466,858 |
| Dec 5, 2025 | 85.60 | 86.80 | 84.72 | 84.98 | 84.35 | 0.57% | 922,182 |
| Dec 4, 2025 | 83.80 | 84.58 | 83.00 | 84.50 | 83.87 | 2.30% | 1,194,882 |
| Dec 3, 2025 | 85.12 | 85.28 | 81.38 | 82.60 | 81.99 | -2.55% | 1,212,810 |
| Dec 2, 2025 | 85.08 | 85.98 | 84.52 | 84.76 | 84.13 | -0.07% | 671,220 |
| Dec 1, 2025 | 85.64 | 85.66 | 83.14 | 84.82 | 84.19 | -1.71% | 831,095 |