Prysmian S.p.A. (ETR:AEU)
Germany
· Delayed Price · Currency is EUR 122.85
-1.90 (-1.52%)
At close: Apr 28, 2026
Prysmian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 124.80 | 125.55 | 122.00 | 122.85 | 122.85 | -1.52% | 2,188 |
| Apr 27, 2026 | 127.10 | 127.20 | 123.55 | 124.75 | 124.75 | -1.46% | 1,188 |
| Apr 24, 2026 | 122.00 | 127.35 | 121.50 | 126.60 | 126.60 | 2.59% | 1,708 |
| Apr 23, 2026 | 120.00 | 123.40 | 119.85 | 123.40 | 123.40 | 2.19% | 2,478 |
| Apr 22, 2026 | 122.40 | 122.40 | 120.75 | 120.75 | 120.75 | -0.54% | 310 |
| Apr 21, 2026 | 120.90 | 121.40 | 119.40 | 121.40 | 121.40 | 1.72% | 605 |
| Apr 20, 2026 | 119.20 | 120.05 | 118.65 | 119.35 | 119.35 | -2.81% | 337 |
| Apr 17, 2026 | 120.70 | 122.80 | 119.70 | 122.80 | 121.90 | -0.45% | 1,270 |
| Apr 16, 2026 | 121.90 | 123.35 | 119.90 | 123.35 | 122.45 | 1.73% | 2,124 |
| Apr 15, 2026 | 120.90 | 122.25 | 120.30 | 121.25 | 120.36 | -1.82% | 658 |
| Apr 14, 2026 | 119.50 | 123.50 | 119.40 | 123.50 | 122.59 | 2.66% | 496 |
| Apr 13, 2026 | 118.80 | 120.65 | 118.80 | 120.30 | 119.42 | 0.12% | 754 |
| Apr 10, 2026 | 117.40 | 120.25 | 117.30 | 120.15 | 119.27 | 3.94% | 1,045 |
| Apr 9, 2026 | 115.30 | 115.85 | 113.80 | 115.60 | 114.75 | 1.05% | 2,731 |
| Apr 8, 2026 | 109.95 | 114.80 | 109.95 | 114.40 | 113.56 | 9.79% | 5,947 |
| Apr 7, 2026 | 105.20 | 106.50 | 103.95 | 104.20 | 103.44 | 0.39% | 2,313 |
| Apr 2, 2026 | 101.70 | 103.90 | 101.70 | 103.80 | 103.04 | -0.43% | 350 |
| Apr 1, 2026 | 102.65 | 105.50 | 102.65 | 104.25 | 103.49 | 5.47% | 1,997 |
| Mar 31, 2026 | 94.54 | 99.20 | 93.74 | 98.84 | 98.12 | 3.58% | 410 |
| Mar 30, 2026 | 93.74 | 96.18 | 93.74 | 95.42 | 94.72 | 1.84% | 827 |
| Mar 27, 2026 | 95.04 | 95.04 | 92.76 | 93.70 | 93.01 | -4.31% | 3,181 |
| Mar 26, 2026 | 97.22 | 97.92 | 95.36 | 97.92 | 97.20 | -1.27% | 1,162 |
| Mar 25, 2026 | 97.70 | 99.20 | 97.70 | 99.18 | 98.45 | 4.53% | 505 |
| Mar 24, 2026 | 95.12 | 95.46 | 94.22 | 94.88 | 94.18 | -0.71% | 608 |
| Mar 23, 2026 | 90.56 | 98.20 | 90.56 | 95.56 | 94.86 | 2.27% | 1,311 |
| Mar 20, 2026 | 96.04 | 96.38 | 92.50 | 93.44 | 92.76 | -0.93% | 1,579 |
| Mar 19, 2026 | 96.56 | 96.56 | 93.88 | 94.32 | 93.63 | -5.32% | 1,133 |
| Mar 18, 2026 | 101.30 | 101.45 | 99.38 | 99.62 | 98.89 | 3.10% | 235 |
| Mar 17, 2026 | 96.52 | 99.50 | 96.50 | 96.62 | 95.91 | -0.54% | 317 |
| Mar 16, 2026 | 98.52 | 99.48 | 96.96 | 97.14 | 96.43 | -1.10% | 900 |
| Mar 13, 2026 | 99.00 | 101.60 | 97.86 | 98.22 | 97.50 | -2.51% | 749 |
| Mar 12, 2026 | 101.05 | 101.05 | 99.38 | 100.75 | 100.01 | 0.05% | 733 |
| Mar 11, 2026 | 100.95 | 101.20 | 99.00 | 100.70 | 99.96 | -0.98% | 1,395 |
| Mar 10, 2026 | 101.55 | 102.50 | 100.35 | 101.70 | 100.95 | 4.87% | 1,198 |
| Mar 9, 2026 | 94.20 | 96.98 | 93.62 | 96.98 | 96.27 | -2.18% | 2,566 |
| Mar 6, 2026 | 99.90 | 100.05 | 97.14 | 99.14 | 98.41 | -0.84% | 774 |
| Mar 5, 2026 | 101.70 | 103.65 | 98.96 | 99.98 | 99.25 | -1.25% | 1,817 |
| Mar 4, 2026 | 97.82 | 101.90 | 97.82 | 101.25 | 100.51 | 3.95% | 28,984 |
| Mar 3, 2026 | 98.70 | 98.70 | 96.04 | 97.40 | 96.69 | -4.74% | 1,161 |
| Mar 2, 2026 | 100.55 | 103.60 | 100.55 | 102.25 | 101.50 | 0.05% | 963 |
| Feb 27, 2026 | 104.05 | 104.05 | 101.35 | 102.20 | 101.45 | 4.71% | 888 |
| Feb 26, 2026 | 96.68 | 101.55 | 96.68 | 97.60 | 96.88 | -5.20% | 3,088 |
| Feb 25, 2026 | 98.92 | 102.95 | 98.68 | 102.95 | 102.20 | 5.81% | 815 |
| Feb 24, 2026 | 96.74 | 97.68 | 96.54 | 97.30 | 96.59 | 1.23% | 2,399 |
| Feb 23, 2026 | 96.56 | 96.84 | 95.78 | 96.12 | 95.42 | -1.92% | 1,196 |
| Feb 20, 2026 | 98.04 | 99.32 | 97.70 | 98.00 | 97.28 | -0.24% | 461 |
| Feb 19, 2026 | 96.84 | 98.24 | 96.04 | 98.24 | 97.52 | -2.54% | 862 |
| Feb 18, 2026 | 99.00 | 100.80 | 98.86 | 100.80 | 100.06 | 1.98% | 694 |
| Feb 17, 2026 | 98.00 | 98.84 | 95.72 | 98.84 | 98.12 | -0.28% | 984 |
| Feb 16, 2026 | 99.82 | 100.25 | 99.12 | 99.12 | 98.39 | 0.20% | 462 |
| Feb 13, 2026 | 98.72 | 99.06 | 92.82 | 98.92 | 98.20 | -3.73% | 3,771 |
| Feb 12, 2026 | 103.60 | 104.05 | 101.35 | 102.75 | 102.00 | -1.25% | 486 |
| Feb 11, 2026 | 103.80 | 105.20 | 103.00 | 104.05 | 103.29 | -0.10% | 633 |
| Feb 10, 2026 | 106.15 | 106.20 | 104.05 | 104.15 | 103.39 | 0.14% | 1,324 |
| Feb 9, 2026 | 103.45 | 104.40 | 102.85 | 104.00 | 103.24 | 2.56% | 338 |
| Feb 6, 2026 | 99.78 | 102.50 | 99.78 | 101.40 | 100.66 | 2.07% | 184 |
| Feb 5, 2026 | 101.35 | 102.20 | 98.08 | 99.34 | 98.61 | -0.46% | 1,666 |
| Feb 4, 2026 | 102.20 | 104.35 | 99.80 | 99.80 | 99.07 | -1.48% | 1,562 |
| Feb 3, 2026 | 102.20 | 102.90 | 101.05 | 101.30 | 100.56 | 0.20% | 813 |
| Feb 2, 2026 | 98.38 | 101.45 | 98.06 | 101.10 | 100.36 | 0.70% | 1,074 |
| Jan 30, 2026 | 99.24 | 100.70 | 99.24 | 100.40 | 99.66 | 2.49% | 1,340 |
| Jan 29, 2026 | 99.72 | 102.00 | 97.96 | 97.96 | 97.24 | 0.12% | 856 |
| Jan 28, 2026 | 101.05 | 101.05 | 97.06 | 97.84 | 97.12 | -0.99% | 2,570 |
| Jan 27, 2026 | 98.14 | 100.45 | 98.06 | 98.82 | 98.10 | 1.48% | 608 |
| Jan 26, 2026 | 96.58 | 97.38 | 96.00 | 97.38 | 96.67 | 0.77% | 472 |
| Jan 23, 2026 | 95.22 | 96.64 | 94.94 | 96.64 | 95.93 | 0.10% | 388 |
| Jan 22, 2026 | 95.14 | 97.54 | 95.14 | 96.54 | 95.83 | 2.97% | 552 |
| Jan 21, 2026 | 94.42 | 94.42 | 92.96 | 93.76 | 93.07 | -0.51% | 3,001 |
| Jan 20, 2026 | 90.44 | 94.24 | 90.42 | 94.24 | 93.55 | 0.79% | 6,715 |
| Jan 19, 2026 | 93.66 | 94.62 | 93.48 | 93.50 | 92.81 | -1.58% | 110 |
| Jan 16, 2026 | 93.74 | 95.00 | 93.26 | 95.00 | 94.30 | 2.19% | 2,091 |
| Jan 15, 2026 | 91.42 | 93.04 | 91.42 | 92.96 | 92.28 | 6.65% | 557 |
| Jan 14, 2026 | 88.06 | 88.06 | 87.16 | 87.16 | 86.52 | 1.73% | 41 |
| Jan 13, 2026 | 85.20 | 85.68 | 85.20 | 85.68 | 85.05 | -0.12% | 40 |
| Jan 12, 2026 | 86.62 | 86.62 | 84.92 | 85.78 | 85.15 | -2.10% | 1,831 |
| Jan 9, 2026 | 88.10 | 88.10 | 86.54 | 87.62 | 86.98 | -2.30% | 327 |
| Jan 8, 2026 | 91.52 | 91.70 | 89.68 | 89.68 | 89.02 | -2.01% | 576 |
| Jan 7, 2026 | 91.36 | 91.96 | 91.36 | 91.52 | 90.85 | 1.17% | 498 |
| Jan 6, 2026 | 90.42 | 91.20 | 90.30 | 90.46 | 89.80 | -1.11% | 482 |
| Jan 5, 2026 | 89.80 | 91.74 | 89.80 | 91.48 | 90.81 | 1.89% | 842 |
| Jan 2, 2026 | 85.96 | 89.78 | 85.96 | 89.78 | 89.12 | 4.20% | 3,952 |
| Dec 30, 2025 | 86.00 | 86.16 | 85.88 | 86.16 | 85.53 | 1.46% | 296 |
| Dec 29, 2025 | 85.80 | 86.40 | 84.92 | 84.92 | 84.30 | -0.09% | 190 |
| Dec 23, 2025 | 86.00 | 86.00 | 84.88 | 85.00 | 84.38 | -1.16% | 224 |
| Dec 22, 2025 | 86.02 | 86.36 | 84.02 | 86.00 | 85.37 | 1.27% | 837 |
| Dec 19, 2025 | 84.72 | 85.18 | 84.72 | 84.92 | 84.30 | 0.26% | 838 |
| Dec 18, 2025 | 82.50 | 84.70 | 82.50 | 84.70 | 84.08 | 2.89% | 152 |
| Dec 17, 2025 | 84.10 | 84.10 | 82.00 | 82.32 | 81.72 | -0.82% | 1,141 |
| Dec 16, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 82.39 | -1.87% | 1 |
| Dec 15, 2025 | 83.28 | 85.00 | 83.08 | 84.58 | 83.96 | 2.75% | 3,798 |
| Dec 12, 2025 | 84.20 | 84.20 | 82.32 | 82.32 | 81.72 | -1.60% | 171 |
| Dec 11, 2025 | 83.84 | 83.84 | 83.62 | 83.66 | 83.05 | -2.52% | 292 |
| Dec 10, 2025 | 85.44 | 86.10 | 85.44 | 85.82 | 85.19 | 4.79% | 2,125 |
| Dec 9, 2025 | 86.30 | 86.30 | 81.90 | 81.90 | 81.30 | -4.10% | 292 |
| Dec 8, 2025 | 85.00 | 86.08 | 84.98 | 85.40 | 84.77 | 1.52% | 1,186 |
| Dec 5, 2025 | 85.22 | 85.86 | 84.12 | 84.12 | 83.50 | 0.29% | 175 |
| Dec 4, 2025 | 83.26 | 84.38 | 83.14 | 83.88 | 83.27 | 1.08% | 534 |
| Dec 3, 2025 | 84.94 | 84.94 | 82.98 | 82.98 | 82.37 | -2.17% | 179 |
| Dec 2, 2025 | 85.80 | 85.96 | 84.70 | 84.82 | 84.20 | 0.14% | 1,111 |
| Dec 1, 2025 | 85.00 | 85.00 | 83.34 | 84.70 | 84.08 | -0.38% | 877 |