Prada S.p.A. (FRA:PRP)
Germany
· Delayed Price · Currency is EUR 4.900
-0.080 (-1.61%)
At close: Dec 5, 2025
Prada Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.87 | 4.99 | 4.87 | 4.90 | 4.90 | -1.61% | 9,430 |
| Dec 4, 2025 | 4.91 | 5.00 | 4.88 | 4.98 | 4.98 | -2.35% | 23,400 |
| Dec 3, 2025 | 5.06 | 5.10 | 5.01 | 5.10 | 5.10 | -0.97% | 6,338 |
| Dec 2, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | 0.98% | 4,028 |
| Dec 1, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.16% | - |
| Nov 28, 2025 | 5.08 | 5.16 | 5.08 | 5.16 | 5.16 | 1.98% | 1,917 |
| Nov 27, 2025 | 5.10 | 5.10 | 5.06 | 5.06 | 5.06 | -2.47% | 4,333 |
| Nov 26, 2025 | 5.10 | 5.19 | 5.10 | 5.19 | 5.19 | 0.54% | 3,970 |
| Nov 25, 2025 | 5.03 | 5.16 | 5.03 | 5.16 | 5.16 | 2.67% | 1,000 |
| Nov 24, 2025 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 3.78% | 20 |
| Nov 21, 2025 | 4.97 | 4.97 | 4.83 | 4.84 | 4.84 | -4.85% | 10,300 |
| Nov 20, 2025 | 4.98 | 5.11 | 4.98 | 5.09 | 5.09 | 2.37% | 1,408 |
| Nov 19, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.34% | 600 |
| Nov 18, 2025 | 5.00 | 5.15 | 4.95 | 4.96 | 4.96 | -3.52% | 2,020 |
| Nov 17, 2025 | 5.12 | 5.20 | 5.12 | 5.14 | 5.14 | -0.08% | 1,900 |
| Nov 14, 2025 | 5.11 | 5.14 | 5.10 | 5.14 | 5.14 | -2.65% | 7,915 |
| Nov 13, 2025 | 5.30 | 5.36 | 5.28 | 5.28 | 5.28 | -2.76% | 2,350 |
| Nov 12, 2025 | 5.48 | 5.48 | 5.38 | 5.43 | 5.43 | 2.84% | 20,292 |
| Nov 11, 2025 | 5.17 | 5.28 | 5.17 | 5.28 | 5.28 | 2.33% | 10,000 |
| Nov 10, 2025 | 5.07 | 5.16 | 5.07 | 5.16 | 5.16 | 3.41% | 970 |
| Nov 7, 2025 | 4.90 | 5.05 | 4.90 | 4.99 | 4.99 | -2.31% | 14,650 |
| Nov 6, 2025 | 4.97 | 5.11 | 4.97 | 5.11 | 5.11 | -1.01% | 8,150 |
| Nov 5, 2025 | 5.01 | 5.16 | 4.98 | 5.16 | 5.16 | -3.55% | 13,990 |
| Nov 4, 2025 | 5.18 | 5.35 | 5.18 | 5.35 | 5.35 | 2.10% | 10,600 |
| Nov 3, 2025 | 5.15 | 5.25 | 5.15 | 5.24 | 5.24 | 0.58% | 8,559 |
| Oct 31, 2025 | 5.14 | 5.21 | 5.14 | 5.21 | 5.21 | -3.16% | 8,930 |
| Oct 30, 2025 | 5.27 | 5.38 | 5.22 | 5.38 | 5.38 | -3.24% | 14,900 |
| Oct 29, 2025 | 5.54 | 5.69 | 5.47 | 5.56 | 5.56 | 0.18% | 28,018 |
| Oct 28, 2025 | 5.42 | 5.55 | 5.42 | 5.55 | 5.55 | 0.91% | 7,647 |
| Oct 27, 2025 | 5.55 | 5.64 | 5.50 | 5.50 | 5.50 | -0.69% | 6,712 |
| Oct 24, 2025 | 5.45 | 5.55 | 5.41 | 5.54 | 5.54 | 5.85% | 16,467 |
| Oct 23, 2025 | 5.02 | 5.24 | 5.02 | 5.23 | 5.23 | -0.08% | 11,530 |
| Oct 22, 2025 | 5.15 | 5.24 | 5.15 | 5.24 | 5.24 | 1.08% | 30 |
| Oct 21, 2025 | 5.23 | 5.28 | 5.18 | 5.18 | 5.18 | -0.19% | 8,560 |
| Oct 20, 2025 | 5.16 | 5.20 | 5.16 | 5.19 | 5.19 | 2.21% | 8,010 |
| Oct 17, 2025 | 5.07 | 5.08 | 5.07 | 5.08 | 5.08 | -1.36% | 8,010 |
| Oct 16, 2025 | 5.03 | 5.15 | 5.03 | 5.15 | 5.15 | 1.34% | 7,000 |
| Oct 15, 2025 | 4.93 | 5.08 | 4.93 | 5.08 | 5.08 | 5.83% | 15,538 |
| Oct 14, 2025 | 4.75 | 4.80 | 4.72 | 4.80 | 4.80 | 0.29% | 12,660 |
| Oct 13, 2025 | 4.76 | 4.97 | 4.76 | 4.79 | 4.79 | -2.33% | 11,000 |
| Oct 10, 2025 | 4.87 | 4.94 | 4.87 | 4.90 | 4.90 | -1.65% | 5,700 |
| Oct 9, 2025 | 4.86 | 4.98 | 4.77 | 4.98 | 4.98 | -1.07% | 15,875 |
| Oct 8, 2025 | 4.90 | 5.04 | 4.90 | 5.04 | 5.04 | -3.97% | 18,401 |
| Oct 7, 2025 | 5.14 | 5.25 | 5.14 | 5.24 | 5.24 | 0.31% | 12,388 |
| Oct 6, 2025 | 5.12 | 5.23 | 5.12 | 5.23 | 5.23 | -0.15% | 10,000 |
| Oct 3, 2025 | 5.12 | 5.24 | 5.12 | 5.24 | 5.24 | -0.83% | 4,679 |
| Oct 2, 2025 | 5.13 | 5.36 | 5.13 | 5.28 | 5.28 | 0.19% | 15,956 |
| Oct 1, 2025 | 5.06 | 5.47 | 5.06 | 5.27 | 5.27 | 0.84% | 43,782 |
| Sep 30, 2025 | 5.10 | 5.23 | 5.10 | 5.23 | 5.23 | 2.27% | 200 |
| Sep 29, 2025 | 5.16 | 5.16 | 5.02 | 5.11 | 5.11 | 0.12% | 2,820 |
| Sep 26, 2025 | 4.97 | 5.11 | 4.91 | 5.10 | 5.10 | -0.58% | 1,818 |
| Sep 25, 2025 | 4.98 | 5.18 | 4.98 | 5.13 | 5.13 | -2.02% | 3,140 |
| Sep 24, 2025 | 5.02 | 5.24 | 5.02 | 5.24 | 5.24 | 2.34% | 2,224 |
| Sep 23, 2025 | 4.95 | 5.17 | 4.95 | 5.12 | 5.12 | -1.54% | 23,080 |
| Sep 22, 2025 | 5.09 | 5.20 | 5.09 | 5.20 | 5.20 | -0.50% | 10,639 |
| Sep 19, 2025 | 5.04 | 5.26 | 5.04 | 5.23 | 5.23 | 0.89% | 2,417 |
| Sep 18, 2025 | 5.03 | 5.18 | 5.03 | 5.18 | 5.18 | -0.23% | 3,500 |
| Sep 17, 2025 | 5.18 | 5.32 | 5.14 | 5.19 | 5.19 | 3.63% | 17,590 |
| Sep 16, 2025 | 4.98 | 5.07 | 4.98 | 5.01 | 5.01 | -0.16% | 8,208 |
| Sep 15, 2025 | 4.94 | 5.02 | 4.90 | 5.02 | 5.02 | 0.36% | 3,444 |
| Sep 12, 2025 | 4.86 | 5.00 | 4.86 | 5.00 | 5.00 | 0.34% | 11,201 |
| Sep 11, 2025 | 5.03 | 5.03 | 4.98 | 4.98 | 4.98 | -0.38% | 5,240 |
| Sep 10, 2025 | 4.99 | 5.10 | 4.99 | 5.00 | 5.00 | 1.87% | 17,041 |
| Sep 9, 2025 | 4.99 | 4.99 | 4.90 | 4.91 | 4.91 | 0.20% | 3,180 |
| Sep 8, 2025 | 4.99 | 4.99 | 4.82 | 4.90 | 4.90 | 3.14% | 9,115 |
| Sep 5, 2025 | 4.87 | 4.87 | 4.75 | 4.75 | 4.75 | -4.21% | 1,600 |
| Sep 4, 2025 | 5.00 | 5.03 | 4.95 | 4.96 | 4.96 | -1.78% | 10,731 |
| Sep 3, 2025 | 5.10 | 5.17 | 5.05 | 5.05 | 5.05 | -1.75% | 16,556 |
| Sep 2, 2025 | 5.00 | 5.14 | 5.00 | 5.14 | 5.14 | 3.84% | 12,360 |
| Sep 1, 2025 | 4.91 | 4.97 | 4.91 | 4.95 | 4.95 | -1.12% | 430 |
| Aug 29, 2025 | 5.01 | 5.08 | 5.01 | 5.01 | 5.01 | 1.54% | 5,100 |
| Aug 28, 2025 | 4.84 | 4.98 | 4.84 | 4.93 | 4.93 | 3.79% | 16,181 |
| Aug 27, 2025 | 4.74 | 4.86 | 4.74 | 4.75 | 4.75 | 5.44% | 9,195 |
| Aug 26, 2025 | 4.53 | 4.62 | 4.51 | 4.51 | 4.51 | 0.56% | 9,145 |
| Aug 25, 2025 | 4.48 | 4.48 | 4.44 | 4.48 | 4.48 | -0.44% | 8,667 |
| Aug 22, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.46% | - |
| Aug 21, 2025 | 4.56 | 4.56 | 4.52 | 4.52 | 4.52 | -3.40% | 10 |
| Aug 20, 2025 | 4.60 | 4.68 | 4.60 | 4.68 | 4.68 | 1.08% | 6,400 |
| Aug 19, 2025 | 4.55 | 4.63 | 4.55 | 4.63 | 4.63 | -0.06% | 5,000 |
| Aug 18, 2025 | 4.58 | 4.63 | 4.58 | 4.63 | 4.63 | 1.18% | 12,100 |
| Aug 15, 2025 | 4.50 | 4.58 | 4.50 | 4.58 | 4.58 | 2.48% | 3,310 |
| Aug 14, 2025 | 4.44 | 4.56 | 4.44 | 4.47 | 4.47 | -0.82% | 6,900 |
| Aug 13, 2025 | 4.37 | 4.51 | 4.37 | 4.51 | 4.51 | 2.15% | 16,445 |
| Aug 12, 2025 | 4.40 | 4.41 | 4.36 | 4.41 | 4.41 | -0.68% | 3,469 |
| Aug 11, 2025 | 4.46 | 4.46 | 4.44 | 4.44 | 4.44 | -1.53% | 2,130 |
| Aug 8, 2025 | 4.35 | 4.51 | 4.34 | 4.51 | 4.51 | -0.27% | 9,473 |
| Aug 7, 2025 | 4.48 | 4.54 | 4.48 | 4.52 | 4.52 | -1.27% | 13,600 |
| Aug 6, 2025 | 4.40 | 4.58 | 4.40 | 4.58 | 4.58 | 1.22% | 4,700 |
| Aug 5, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -3.08% | - |
| Aug 4, 2025 | 4.61 | 4.68 | 4.53 | 4.67 | 4.67 | 2.59% | 6,458 |
| Aug 1, 2025 | 4.60 | 4.62 | 4.44 | 4.55 | 4.55 | -7.14% | 40,383 |
| Jul 31, 2025 | 4.50 | 5.00 | 4.50 | 4.90 | 4.90 | -8.75% | 38,962 |
| Jul 30, 2025 | 5.12 | 5.37 | 5.12 | 5.37 | 5.37 | 3.27% | 9,012 |
| Jul 29, 2025 | 5.13 | 5.28 | 5.13 | 5.20 | 5.20 | 1.56% | 5,025 |
| Jul 28, 2025 | 5.12 | 5.24 | 5.12 | 5.12 | 5.12 | -4.16% | 13,705 |
| Jul 25, 2025 | 5.15 | 5.34 | 5.15 | 5.34 | 5.34 | 2.73% | 2,650 |
| Jul 24, 2025 | 5.25 | 5.37 | 5.20 | 5.20 | 5.20 | -2.00% | 114 |
| Jul 23, 2025 | 5.29 | 5.32 | 5.20 | 5.31 | 5.31 | 0.34% | 2,250 |
| Jul 22, 2025 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -1.60% | - |
| Jul 21, 2025 | 5.36 | 5.48 | 5.36 | 5.37 | 5.37 | 0.04% | 1,601 |