Prysmian S.p.A. (FRA:AEU)
Germany
· Delayed Price · Currency is EUR 84.46
-0.34 (-0.40%)
At close: Dec 5, 2025
Prysmian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 84.46 | 84.46 | 84.46 | 84.46 | 84.46 | -0.40% | - |
| Dec 4, 2025 | 82.72 | 84.80 | 82.72 | 84.80 | 84.80 | 2.74% | 471 |
| Dec 3, 2025 | 84.70 | 84.70 | 82.54 | 82.54 | 82.54 | -1.88% | 55 |
| Dec 2, 2025 | 84.68 | 85.88 | 84.12 | 84.12 | 84.12 | -0.47% | 378 |
| Dec 1, 2025 | 86.46 | 86.46 | 84.52 | 84.52 | 84.52 | -2.54% | 181 |
| Nov 28, 2025 | 85.18 | 86.72 | 85.18 | 86.72 | 86.72 | 1.93% | 260 |
| Nov 27, 2025 | 85.10 | 85.64 | 85.08 | 85.08 | 85.08 | -0.28% | 163 |
| Nov 26, 2025 | 83.52 | 85.52 | 83.52 | 85.32 | 85.32 | 2.47% | 227 |
| Nov 25, 2025 | 82.70 | 83.26 | 81.50 | 83.26 | 83.26 | 0.43% | 345 |
| Nov 24, 2025 | 81.54 | 82.90 | 81.54 | 82.90 | 82.90 | 2.52% | 132 |
| Nov 21, 2025 | 82.38 | 82.38 | 79.50 | 80.86 | 80.86 | -2.37% | 2,470 |
| Nov 20, 2025 | 86.96 | 87.12 | 82.82 | 82.82 | 82.82 | -2.95% | 809 |
| Nov 19, 2025 | 80.64 | 85.88 | 80.64 | 85.34 | 85.34 | 5.64% | 2,074 |
| Nov 18, 2025 | 82.94 | 82.94 | 80.78 | 80.78 | 80.78 | -3.26% | 88 |
| Nov 17, 2025 | 84.40 | 84.40 | 83.50 | 83.50 | 83.50 | 0.22% | 212 |
| Nov 14, 2025 | 84.08 | 84.08 | 82.72 | 83.32 | 83.32 | -0.36% | 153 |
| Nov 13, 2025 | 85.44 | 85.44 | 83.62 | 83.62 | 83.62 | -2.06% | 90 |
| Nov 12, 2025 | 84.32 | 86.58 | 84.32 | 85.38 | 85.38 | 1.19% | 335 |
| Nov 11, 2025 | 83.40 | 85.00 | 83.40 | 84.38 | 84.38 | 1.27% | 27 |
| Nov 10, 2025 | 83.06 | 84.90 | 83.06 | 83.32 | 83.32 | 1.68% | 184 |
| Nov 7, 2025 | 84.42 | 84.80 | 81.50 | 81.94 | 81.94 | -3.40% | 2,837 |
| Nov 6, 2025 | 87.50 | 87.50 | 84.72 | 84.82 | 84.82 | -2.17% | 1,377 |
| Nov 5, 2025 | 86.08 | 86.70 | 86.08 | 86.70 | 86.70 | 0.60% | 176 |
| Nov 4, 2025 | 88.52 | 88.52 | 86.18 | 86.18 | 86.18 | -2.36% | 31 |
| Nov 3, 2025 | 89.64 | 89.64 | 88.22 | 88.26 | 88.26 | -1.74% | 272 |
| Oct 31, 2025 | 87.82 | 90.74 | 87.82 | 89.82 | 89.82 | 2.09% | 83 |
| Oct 30, 2025 | 88.30 | 88.50 | 85.82 | 87.98 | 87.98 | -3.30% | 417 |
| Oct 29, 2025 | 92.18 | 92.18 | 90.98 | 90.98 | 90.98 | -1.11% | 153 |
| Oct 28, 2025 | 90.06 | 92.08 | 90.06 | 92.00 | 92.00 | 1.88% | 187 |
| Oct 27, 2025 | 91.12 | 91.48 | 90.22 | 90.30 | 90.30 | 0.78% | 456 |
| Oct 24, 2025 | 88.72 | 90.02 | 88.40 | 89.60 | 89.60 | 1.20% | 423 |
| Oct 23, 2025 | 85.86 | 89.08 | 85.86 | 88.54 | 88.54 | 3.27% | 1,609 |
| Oct 22, 2025 | 88.38 | 88.70 | 85.40 | 85.74 | 85.74 | -2.88% | 407 |
| Oct 21, 2025 | 88.72 | 89.28 | 88.28 | 88.28 | 88.28 | -0.61% | 229 |
| Oct 20, 2025 | 88.06 | 89.22 | 88.06 | 88.82 | 88.82 | 1.25% | 1,418 |
| Oct 17, 2025 | 89.00 | 89.00 | 87.36 | 87.72 | 87.72 | -1.70% | 112 |
| Oct 16, 2025 | 88.32 | 90.60 | 87.92 | 89.24 | 89.24 | 1.11% | 397 |
| Oct 15, 2025 | 89.08 | 89.56 | 88.20 | 88.26 | 88.26 | 0.11% | 1,157 |
| Oct 14, 2025 | 87.74 | 88.26 | 85.86 | 88.16 | 88.16 | -0.27% | 354 |
| Oct 13, 2025 | 88.56 | 89.00 | 88.22 | 88.40 | 88.40 | 1.14% | 2,815 |
| Oct 10, 2025 | 89.34 | 89.68 | 87.40 | 87.40 | 87.40 | -1.75% | 281 |
| Oct 9, 2025 | 91.48 | 92.18 | 88.96 | 88.96 | 88.96 | -1.96% | 377 |
| Oct 8, 2025 | 87.34 | 91.70 | 87.06 | 90.74 | 90.74 | 3.68% | 326 |
| Oct 7, 2025 | 88.42 | 89.98 | 87.30 | 87.52 | 87.52 | -0.91% | 683 |
| Oct 6, 2025 | 87.00 | 88.90 | 86.88 | 88.32 | 88.32 | 3.23% | 850 |
| Oct 3, 2025 | 87.60 | 87.92 | 85.56 | 85.56 | 85.56 | -2.22% | 982 |
| Oct 2, 2025 | 84.44 | 88.34 | 84.44 | 87.50 | 87.50 | 3.80% | 57 |
| Oct 1, 2025 | 84.28 | 84.88 | 83.34 | 84.30 | 84.30 | -0.24% | 410 |
| Sep 30, 2025 | 82.54 | 85.50 | 82.54 | 84.50 | 84.50 | 2.23% | 2,673 |
| Sep 29, 2025 | 82.68 | 82.68 | 82.66 | 82.66 | 82.66 | 1.18% | 185 |
| Sep 26, 2025 | 82.14 | 83.50 | 81.70 | 81.70 | 81.70 | 0.32% | 41 |
| Sep 25, 2025 | 83.14 | 83.14 | 80.50 | 81.44 | 81.44 | -2.33% | 221 |
| Sep 24, 2025 | 83.96 | 83.96 | 82.90 | 83.38 | 83.38 | 0.22% | 444 |
| Sep 23, 2025 | 82.26 | 83.54 | 82.26 | 83.20 | 83.20 | 1.12% | 441 |
| Sep 22, 2025 | 81.36 | 83.00 | 81.36 | 82.28 | 82.28 | 1.38% | 350 |
| Sep 19, 2025 | 80.98 | 81.74 | 80.98 | 81.16 | 81.16 | - | 407 |
| Sep 18, 2025 | 80.04 | 81.96 | 80.04 | 81.16 | 81.16 | 2.68% | 1,785 |
| Sep 17, 2025 | 80.04 | 80.04 | 79.04 | 79.04 | 79.04 | -0.98% | 295 |
| Sep 16, 2025 | 80.54 | 82.28 | 79.82 | 79.82 | 79.82 | -0.67% | 132 |
| Sep 15, 2025 | 80.82 | 80.86 | 79.92 | 80.36 | 80.36 | -0.50% | 1,325 |
| Sep 12, 2025 | 79.70 | 80.76 | 79.70 | 80.76 | 80.76 | 1.97% | 150 |
| Sep 11, 2025 | 79.64 | 80.38 | 78.40 | 79.20 | 79.20 | -0.20% | 474 |
| Sep 10, 2025 | 78.76 | 80.00 | 78.76 | 79.36 | 79.36 | 1.98% | 540 |
| Sep 9, 2025 | 77.32 | 78.28 | 77.32 | 77.82 | 77.82 | 0.49% | 139 |
| Sep 8, 2025 | 76.20 | 77.62 | 76.20 | 77.44 | 77.44 | 1.81% | 264 |
| Sep 5, 2025 | 75.58 | 77.58 | 75.58 | 76.06 | 76.06 | 0.61% | 802 |
| Sep 4, 2025 | 75.52 | 75.60 | 74.68 | 75.60 | 75.60 | 0.27% | 340 |
| Sep 3, 2025 | 73.44 | 76.34 | 73.44 | 75.40 | 75.40 | 2.50% | 353 |
| Sep 2, 2025 | 75.32 | 76.10 | 73.56 | 73.56 | 73.56 | -2.52% | 397 |
| Sep 1, 2025 | 74.90 | 75.74 | 74.90 | 75.46 | 75.46 | 0.75% | 1,265 |
| Aug 29, 2025 | 76.14 | 76.14 | 74.90 | 74.90 | 74.90 | -1.65% | 549 |
| Aug 28, 2025 | 75.16 | 76.32 | 75.16 | 76.16 | 76.16 | 2.34% | 418 |
| Aug 27, 2025 | 75.68 | 75.68 | 74.32 | 74.42 | 74.42 | -1.06% | 149 |
| Aug 26, 2025 | 74.32 | 75.48 | 74.32 | 75.22 | 75.22 | 0.83% | 815 |
| Aug 25, 2025 | 75.42 | 75.42 | 74.60 | 74.60 | 74.60 | -1.06% | 566 |
| Aug 22, 2025 | 73.52 | 75.68 | 73.52 | 75.40 | 75.40 | 2.31% | 725 |
| Aug 21, 2025 | 72.52 | 74.10 | 72.52 | 73.70 | 73.70 | 1.60% | 455 |
| Aug 20, 2025 | 75.48 | 76.12 | 72.54 | 72.54 | 72.54 | -3.90% | 3,517 |
| Aug 19, 2025 | 75.48 | 76.94 | 75.48 | 75.48 | 75.48 | -0.19% | 979 |
| Aug 18, 2025 | 75.66 | 76.16 | 74.48 | 75.62 | 75.62 | 0.96% | 1,948 |
| Aug 15, 2025 | 75.18 | 76.00 | 73.66 | 74.90 | 74.90 | 1.16% | 527 |
| Aug 14, 2025 | 73.14 | 74.86 | 73.14 | 74.04 | 74.04 | 0.98% | 106 |
| Aug 13, 2025 | 74.22 | 75.00 | 73.32 | 73.32 | 73.32 | -1.95% | 1,273 |
| Aug 12, 2025 | 73.18 | 74.80 | 73.18 | 74.78 | 74.78 | 2.52% | 938 |
| Aug 11, 2025 | 73.80 | 74.46 | 72.90 | 72.94 | 72.94 | -1.00% | 1,521 |
| Aug 8, 2025 | 74.00 | 74.90 | 73.68 | 73.68 | 73.68 | -0.27% | 6,829 |
| Aug 7, 2025 | 70.96 | 73.98 | 70.96 | 73.88 | 73.88 | 4.65% | 2,114 |
| Aug 6, 2025 | 70.14 | 70.94 | 70.02 | 70.60 | 70.60 | 1.44% | 810 |
| Aug 5, 2025 | 70.20 | 71.02 | 69.44 | 69.60 | 69.60 | -0.57% | 449 |
| Aug 4, 2025 | 69.38 | 70.16 | 69.38 | 70.00 | 70.00 | 1.98% | 397 |
| Aug 1, 2025 | 69.56 | 69.78 | 68.16 | 68.64 | 68.64 | -1.07% | 2,606 |
| Jul 31, 2025 | 68.82 | 71.12 | 68.82 | 69.38 | 69.38 | 2.27% | 2,145 |
| Jul 30, 2025 | 66.58 | 68.68 | 66.58 | 67.84 | 67.84 | 2.05% | 948 |
| Jul 29, 2025 | 66.10 | 67.04 | 66.10 | 66.48 | 66.48 | 1.06% | 559 |
| Jul 28, 2025 | 66.28 | 66.90 | 65.68 | 65.78 | 65.78 | 0.34% | 749 |
| Jul 25, 2025 | 65.76 | 65.76 | 65.24 | 65.56 | 65.56 | -0.40% | 215 |
| Jul 24, 2025 | 65.32 | 66.40 | 65.32 | 65.82 | 65.82 | 1.20% | 1,321 |
| Jul 23, 2025 | 63.08 | 65.10 | 63.08 | 65.04 | 65.04 | 4.10% | 1,641 |
| Jul 22, 2025 | 63.68 | 63.68 | 62.18 | 62.48 | 62.48 | -2.01% | 410 |
| Jul 21, 2025 | 65.36 | 65.36 | 63.76 | 63.76 | 63.76 | -0.87% | 323 |