Prysmian S.p.A. (ETR:AEU)
Germany
· Delayed Price · Currency is EUR 99.98
-1.27 (-1.25%)
At close: Mar 5, 2026
Prysmian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 101.70 | 103.65 | 98.96 | 99.98 | 99.98 | -1.25% | 1,817 |
| Mar 4, 2026 | 97.82 | 101.90 | 97.82 | 101.25 | 101.25 | 3.95% | 28,984 |
| Mar 3, 2026 | 98.70 | 98.70 | 96.04 | 97.40 | 97.40 | -4.74% | 1,161 |
| Mar 2, 2026 | 100.55 | 103.60 | 100.55 | 102.25 | 102.25 | 0.05% | 963 |
| Feb 27, 2026 | 104.05 | 104.05 | 101.35 | 102.20 | 102.20 | 4.71% | 888 |
| Feb 26, 2026 | 96.68 | 101.55 | 96.68 | 97.60 | 97.60 | -5.20% | 3,088 |
| Feb 25, 2026 | 98.92 | 102.95 | 98.68 | 102.95 | 102.95 | 5.81% | 815 |
| Feb 24, 2026 | 96.74 | 97.68 | 96.54 | 97.30 | 97.30 | 1.23% | 2,399 |
| Feb 23, 2026 | 96.56 | 96.84 | 95.78 | 96.12 | 96.12 | -1.92% | 1,196 |
| Feb 20, 2026 | 98.04 | 99.32 | 97.70 | 98.00 | 98.00 | -0.24% | 461 |
| Feb 19, 2026 | 96.84 | 98.24 | 96.04 | 98.24 | 98.24 | -2.54% | 862 |
| Feb 18, 2026 | 99.00 | 100.80 | 98.86 | 100.80 | 100.80 | 1.98% | 694 |
| Feb 17, 2026 | 98.00 | 98.84 | 95.72 | 98.84 | 98.84 | -0.28% | 984 |
| Feb 16, 2026 | 99.82 | 100.25 | 99.12 | 99.12 | 99.12 | 0.20% | 462 |
| Feb 13, 2026 | 98.72 | 99.06 | 92.82 | 98.92 | 98.92 | -3.73% | 3,771 |
| Feb 12, 2026 | 103.60 | 104.05 | 101.35 | 102.75 | 102.75 | -1.25% | 486 |
| Feb 11, 2026 | 103.80 | 105.20 | 103.00 | 104.05 | 104.05 | -0.10% | 633 |
| Feb 10, 2026 | 106.15 | 106.20 | 104.05 | 104.15 | 104.15 | 0.14% | 1,324 |
| Feb 9, 2026 | 103.45 | 104.40 | 102.85 | 104.00 | 104.00 | 2.56% | 338 |
| Feb 6, 2026 | 99.78 | 102.50 | 99.78 | 101.40 | 101.40 | 2.07% | 184 |
| Feb 5, 2026 | 101.35 | 102.20 | 98.08 | 99.34 | 99.34 | -0.46% | 1,666 |
| Feb 4, 2026 | 102.20 | 104.35 | 99.80 | 99.80 | 99.80 | -1.48% | 1,562 |
| Feb 3, 2026 | 102.20 | 102.90 | 101.05 | 101.30 | 101.30 | 0.20% | 813 |
| Feb 2, 2026 | 98.38 | 101.45 | 98.06 | 101.10 | 101.10 | 0.70% | 1,074 |
| Jan 30, 2026 | 99.24 | 100.70 | 99.24 | 100.40 | 100.40 | 2.49% | 1,340 |
| Jan 29, 2026 | 99.72 | 102.00 | 97.96 | 97.96 | 97.96 | 0.12% | 856 |
| Jan 28, 2026 | 101.05 | 101.05 | 97.06 | 97.84 | 97.84 | -0.99% | 2,570 |
| Jan 27, 2026 | 98.14 | 100.45 | 98.06 | 98.82 | 98.82 | 1.48% | 608 |
| Jan 26, 2026 | 96.58 | 97.38 | 96.00 | 97.38 | 97.38 | 0.77% | 472 |
| Jan 23, 2026 | 95.22 | 96.64 | 94.94 | 96.64 | 96.64 | 0.10% | 388 |
| Jan 22, 2026 | 95.14 | 97.54 | 95.14 | 96.54 | 96.54 | 2.97% | 552 |
| Jan 21, 2026 | 94.42 | 94.42 | 92.96 | 93.76 | 93.76 | -0.51% | 3,001 |
| Jan 20, 2026 | 90.44 | 94.24 | 90.42 | 94.24 | 94.24 | 0.79% | 6,715 |
| Jan 19, 2026 | 93.66 | 94.62 | 93.48 | 93.50 | 93.50 | -1.58% | 110 |
| Jan 16, 2026 | 93.74 | 95.00 | 93.26 | 95.00 | 95.00 | 2.19% | 2,091 |
| Jan 15, 2026 | 91.42 | 93.04 | 91.42 | 92.96 | 92.96 | 6.65% | 557 |
| Jan 14, 2026 | 88.06 | 88.06 | 87.16 | 87.16 | 87.16 | 1.73% | 41 |
| Jan 13, 2026 | 85.20 | 85.68 | 85.20 | 85.68 | 85.68 | -0.12% | 40 |
| Jan 12, 2026 | 86.62 | 86.62 | 84.92 | 85.78 | 85.78 | -2.10% | 1,831 |
| Jan 9, 2026 | 88.10 | 88.10 | 86.54 | 87.62 | 87.62 | -2.30% | 327 |
| Jan 8, 2026 | 91.52 | 91.70 | 89.68 | 89.68 | 89.68 | -2.01% | 576 |
| Jan 7, 2026 | 91.36 | 91.96 | 91.36 | 91.52 | 91.52 | 1.17% | 498 |
| Jan 6, 2026 | 90.42 | 91.20 | 90.30 | 90.46 | 90.46 | -1.11% | 482 |
| Jan 5, 2026 | 89.80 | 91.74 | 89.80 | 91.48 | 91.48 | 1.89% | 842 |
| Jan 2, 2026 | 85.96 | 89.78 | 85.96 | 89.78 | 89.78 | 4.20% | 3,952 |
| Dec 30, 2025 | 86.00 | 86.16 | 85.88 | 86.16 | 86.16 | 1.46% | 296 |
| Dec 29, 2025 | 85.80 | 86.40 | 84.92 | 84.92 | 84.92 | -0.09% | 190 |
| Dec 23, 2025 | 86.00 | 86.00 | 84.88 | 85.00 | 85.00 | -1.16% | 224 |
| Dec 22, 2025 | 86.02 | 86.36 | 84.02 | 86.00 | 86.00 | 1.27% | 837 |
| Dec 19, 2025 | 84.72 | 85.18 | 84.72 | 84.92 | 84.92 | 0.26% | 838 |
| Dec 18, 2025 | 82.50 | 84.70 | 82.50 | 84.70 | 84.70 | 2.89% | 152 |
| Dec 17, 2025 | 84.10 | 84.10 | 82.00 | 82.32 | 82.32 | -0.82% | 1,141 |
| Dec 16, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | -1.87% | 1 |
| Dec 15, 2025 | 83.28 | 85.00 | 83.08 | 84.58 | 84.58 | 2.75% | 3,798 |
| Dec 12, 2025 | 84.20 | 84.20 | 82.32 | 82.32 | 82.32 | -1.60% | 171 |
| Dec 11, 2025 | 83.84 | 83.84 | 83.62 | 83.66 | 83.66 | -2.52% | 292 |
| Dec 10, 2025 | 85.44 | 86.10 | 85.44 | 85.82 | 85.82 | 4.79% | 2,125 |
| Dec 9, 2025 | 86.30 | 86.30 | 81.90 | 81.90 | 81.90 | -4.10% | 92 |
| Dec 8, 2025 | 85.00 | 86.08 | 84.98 | 85.40 | 85.40 | 1.52% | 1,186 |
| Dec 5, 2025 | 85.22 | 85.86 | 84.12 | 84.12 | 84.12 | 0.29% | 175 |
| Dec 4, 2025 | 83.26 | 84.38 | 83.14 | 83.88 | 83.88 | 2.14% | 534 |
| Dec 3, 2025 | 84.94 | 84.94 | 82.98 | 82.12 | 82.12 | -3.18% | 179 |
| Dec 2, 2025 | 85.80 | 85.96 | 84.70 | 84.82 | 84.82 | 0.14% | 1,111 |
| Dec 1, 2025 | 85.00 | 85.00 | 83.34 | 84.70 | 84.70 | -0.38% | 877 |
| Nov 27, 2025 | 85.52 | 85.94 | 85.02 | 85.02 | 85.02 | -0.12% | 857 |
| Nov 26, 2025 | 83.00 | 85.34 | 83.00 | 85.12 | 85.12 | 4.93% | 338 |
| Nov 25, 2025 | 82.60 | 83.40 | 81.12 | 81.12 | 81.12 | -2.62% | 272 |
| Nov 24, 2025 | 81.76 | 83.44 | 81.76 | 83.30 | 83.30 | 3.40% | 1,206 |
| Nov 21, 2025 | 82.34 | 82.34 | 79.62 | 80.56 | 80.56 | -4.12% | 4,018 |
| Nov 20, 2025 | 86.90 | 86.90 | 84.02 | 84.02 | 84.02 | -2.05% | 577 |
| Nov 19, 2025 | 80.76 | 85.78 | 80.76 | 85.78 | 85.78 | 5.30% | 15,063 |
| Nov 18, 2025 | 82.88 | 82.88 | 81.30 | 81.46 | 81.46 | -2.89% | 754 |
| Nov 17, 2025 | 85.00 | 85.00 | 83.64 | 83.88 | 83.88 | 0.19% | 572 |
| Nov 14, 2025 | 83.60 | 83.80 | 82.20 | 83.72 | 83.72 | -0.99% | 486 |
| Nov 13, 2025 | 85.90 | 85.90 | 84.40 | 84.56 | 84.56 | -1.05% | 636 |
| Nov 12, 2025 | 85.36 | 86.70 | 85.36 | 85.46 | 85.46 | -0.16% | 453 |
| Nov 11, 2025 | 83.90 | 85.60 | 83.86 | 85.60 | 85.60 | 2.47% | 246 |
| Nov 10, 2025 | 83.58 | 84.86 | 83.54 | 83.54 | 83.54 | 2.03% | 335 |
| Nov 7, 2025 | 83.62 | 83.72 | 80.34 | 81.88 | 81.88 | -2.45% | 6,587 |
| Nov 6, 2025 | 86.28 | 87.20 | 83.94 | 83.94 | 83.94 | -3.87% | 1,164 |
| Nov 5, 2025 | 86.28 | 87.72 | 86.28 | 87.32 | 87.32 | 1.23% | 778 |
| Nov 4, 2025 | 86.72 | 87.20 | 86.16 | 86.26 | 86.26 | -3.08% | 1,893 |
| Nov 3, 2025 | 89.60 | 89.68 | 88.12 | 89.00 | 89.00 | -0.63% | 336 |
| Oct 31, 2025 | 88.88 | 89.76 | 88.88 | 89.56 | 89.56 | 2.12% | 500 |
| Oct 30, 2025 | 85.62 | 88.00 | 84.00 | 87.70 | 87.70 | -5.37% | 6,074 |
| Oct 29, 2025 | 91.92 | 92.68 | 91.92 | 92.68 | 92.68 | 1.87% | 454 |
| Oct 28, 2025 | 90.60 | 91.06 | 90.60 | 90.98 | 90.98 | 0.66% | 263 |
| Oct 27, 2025 | 90.54 | 90.54 | 90.32 | 90.38 | 90.38 | 0.89% | 156 |
| Oct 24, 2025 | 89.00 | 89.58 | 88.60 | 89.58 | 89.58 | 1.50% | 607 |
| Oct 23, 2025 | 87.28 | 88.92 | 87.28 | 88.26 | 88.26 | 0.87% | 3,022 |
| Oct 22, 2025 | 88.66 | 90.00 | 86.66 | 87.50 | 87.50 | -1.20% | 3,433 |
| Oct 21, 2025 | 89.00 | 89.24 | 88.36 | 88.56 | 88.56 | 0.02% | 419 |
| Oct 20, 2025 | 89.08 | 89.08 | 88.22 | 88.54 | 88.54 | 0.96% | 1,283 |
| Oct 17, 2025 | 88.08 | 88.86 | 87.36 | 87.70 | 87.70 | -2.79% | 410 |
| Oct 16, 2025 | 88.94 | 90.40 | 88.72 | 90.22 | 90.22 | 1.62% | 412 |
| Oct 15, 2025 | 89.46 | 89.46 | 88.78 | 88.78 | 88.78 | 0.96% | 234 |
| Oct 14, 2025 | 86.72 | 87.94 | 86.06 | 87.94 | 87.94 | 0.07% | 1,245 |
| Oct 13, 2025 | 88.14 | 89.16 | 87.88 | 87.88 | 87.88 | -1.83% | 653 |
| Oct 10, 2025 | 89.00 | 89.52 | 87.60 | 89.52 | 89.52 | -0.25% | 2,378 |
| Oct 9, 2025 | 91.52 | 91.96 | 89.74 | 89.74 | 89.74 | -1.54% | 345 |