Prysmian S.p.A. (LON:0NUX)
London
· Delayed Price · Currency is GBP · Price in EUR 124.55
-2.85 (-2.24%)
At close: Apr 27, 2026
Prysmian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 127.23 | 127.70 | 123.00 | 124.55 | 124.55 | -2.24% | 37,046 |
| Apr 24, 2026 | 121.70 | 127.50 | 119.75 | 127.40 | 127.40 | 4.00% | 47,361 |
| Apr 23, 2026 | 120.10 | 123.05 | 117.75 | 122.50 | 122.50 | 1.11% | 10,475 |
| Apr 22, 2026 | 119.28 | 124.15 | 118.90 | 121.15 | 121.15 | 1.55% | 26,012 |
| Apr 21, 2026 | 121.35 | 122.10 | 118.80 | 119.30 | 119.30 | -0.91% | 19,489 |
| Apr 20, 2026 | 115.30 | 120.40 | 116.95 | 120.40 | 120.40 | -1.03% | 24,714 |
| Apr 17, 2026 | 121.05 | 122.50 | 118.60 | 121.65 | 120.75 | 0.54% | 45,331 |
| Apr 16, 2026 | 121.05 | 124.30 | 119.60 | 121.00 | 120.10 | 0.17% | 49,019 |
| Apr 15, 2026 | 121.85 | 123.10 | 118.30 | 120.80 | 119.90 | -0.99% | 48,293 |
| Apr 14, 2026 | 119.35 | 122.35 | 118.30 | 122.00 | 121.10 | 1.92% | 57,026 |
| Apr 13, 2026 | 118.68 | 120.85 | 115.70 | 119.70 | 118.81 | -0.08% | 40,248 |
| Apr 10, 2026 | 116.48 | 120.35 | 114.15 | 119.80 | 118.91 | 3.63% | 56,720 |
| Apr 9, 2026 | 113.95 | 116.40 | 111.85 | 115.60 | 114.74 | 0.52% | 34,532 |
| Apr 8, 2026 | 104.48 | 115.35 | 111.15 | 115.00 | 114.15 | 9.79% | 142,440 |
| Apr 7, 2026 | 103.63 | 106.65 | 103.80 | 104.75 | 103.98 | 0.05% | 40,536 |
| Apr 2, 2026 | 104.35 | 104.80 | 99.72 | 104.70 | 103.93 | 0.05% | 66,457 |
| Apr 1, 2026 | 103.45 | 106.20 | 102.30 | 104.65 | 103.88 | 5.94% | 106,582 |
| Mar 31, 2026 | 94.80 | 99.42 | 92.88 | 98.78 | 98.05 | 4.02% | 172,626 |
| Mar 30, 2026 | 94.21 | 96.98 | 93.28 | 94.96 | 94.26 | 0.96% | 31,938 |
| Mar 27, 2026 | 96.66 | 97.30 | 92.52 | 94.06 | 93.36 | -1.90% | 39,578 |
| Mar 26, 2026 | 97.13 | 97.36 | 95.32 | 95.88 | 95.17 | -2.58% | 41,810 |
| Mar 25, 2026 | 95.51 | 99.44 | 96.64 | 98.42 | 97.69 | 3.52% | 45,872 |
| Mar 24, 2026 | 94.66 | 97.40 | 93.20 | 95.07 | 94.37 | -0.58% | 28,312 |
| Mar 23, 2026 | 90.59 | 98.22 | 89.80 | 95.62 | 94.91 | 1.83% | 84,895 |
| Mar 20, 2026 | 95.00 | 97.12 | 92.44 | 93.90 | 93.21 | -0.80% | 47,504 |
| Mar 19, 2026 | 97.49 | 97.70 | 93.90 | 94.66 | 93.96 | -5.17% | 32,336 |
| Mar 18, 2026 | 97.88 | 101.45 | 98.94 | 99.82 | 99.08 | 1.77% | 24,980 |
| Mar 17, 2026 | 98.05 | 99.86 | 95.28 | 98.08 | 97.35 | 0.06% | 84,763 |
| Mar 16, 2026 | 98.07 | 100.45 | 96.56 | 98.02 | 97.29 | -1.40% | 68,122 |
| Mar 13, 2026 | 100.93 | 102.55 | 97.52 | 99.41 | 98.67 | -1.39% | 105,466 |
| Mar 12, 2026 | 100.60 | 101.75 | 98.44 | 100.81 | 100.06 | 0.24% | 76,003 |
| Mar 11, 2026 | 100.50 | 101.25 | 98.60 | 100.57 | 99.83 | -1.14% | 138,346 |
| Mar 10, 2026 | 101.91 | 102.90 | 100.25 | 101.73 | 100.98 | 4.86% | 159,600 |
| Mar 9, 2026 | 93.86 | 97.12 | 92.62 | 97.02 | 96.30 | -2.10% | 129,213 |
| Mar 6, 2026 | 100.32 | 101.10 | 96.24 | 99.10 | 98.37 | 0.51% | 34,823 |
| Mar 5, 2026 | 101.74 | 104.50 | 98.60 | 98.60 | 97.87 | -3.52% | 43,279 |
| Mar 4, 2026 | 97.38 | 102.20 | 97.80 | 102.20 | 101.44 | 4.52% | 72,532 |
| Mar 3, 2026 | 104.10 | 100.20 | 95.84 | 97.78 | 97.06 | -5.39% | 160,549 |
| Mar 2, 2026 | 100.33 | 104.20 | 99.26 | 103.35 | 102.59 | 0.83% | 121,983 |
| Feb 27, 2026 | 99.61 | 104.70 | 99.58 | 102.50 | 101.74 | 2.35% | 64,886 |
| Feb 26, 2026 | 100.13 | 102.20 | 95.20 | 100.15 | 99.41 | 0.15% | 138,525 |
| Feb 25, 2026 | 97.12 | 101.45 | 97.16 | 100.00 | 99.26 | 2.19% | 138,225 |
| Feb 24, 2026 | 95.88 | 97.86 | 95.52 | 97.86 | 97.14 | 1.92% | 49,144 |
| Feb 23, 2026 | 96.39 | 97.08 | 95.36 | 96.02 | 95.31 | -1.52% | 37,004 |
| Feb 20, 2026 | 97.79 | 99.78 | 97.50 | 97.50 | 96.78 | -0.59% | 27,933 |
| Feb 19, 2026 | 101.07 | 103.25 | 96.16 | 98.08 | 97.35 | -3.37% | 102,771 |
| Feb 18, 2026 | 98.90 | 101.50 | 98.52 | 101.50 | 100.75 | 2.84% | 37,812 |
| Feb 17, 2026 | 97.66 | 99.86 | 95.12 | 98.70 | 97.97 | -0.48% | 141,754 |
| Feb 16, 2026 | 98.93 | 100.70 | 98.50 | 99.18 | 98.45 | 0.20% | 48,448 |
| Feb 13, 2026 | 101.02 | 101.35 | 92.48 | 98.98 | 98.25 | -2.72% | 224,246 |
| Feb 12, 2026 | 104.33 | 105.00 | 101.10 | 101.75 | 101.00 | -2.23% | 117,119 |
| Feb 11, 2026 | 105.23 | 106.05 | 101.85 | 104.07 | 103.30 | 0.26% | 83,063 |
| Feb 10, 2026 | 106.50 | 106.55 | 103.80 | 103.80 | 103.03 | -2.17% | 35,167 |
| Feb 9, 2026 | 103.15 | 106.10 | 102.50 | 106.10 | 105.32 | 3.06% | 183,689 |
| Feb 6, 2026 | 99.48 | 102.95 | 97.62 | 102.95 | 102.19 | 3.59% | 63,821 |
| Feb 5, 2026 | 100.74 | 102.25 | 97.90 | 99.38 | 98.64 | -1.31% | 40,070 |
| Feb 4, 2026 | 102.33 | 104.70 | 100.70 | 100.70 | 99.95 | -2.42% | 65,995 |
| Feb 3, 2026 | 102.45 | 103.30 | 101.10 | 103.20 | 102.44 | 2.48% | 148,055 |
| Feb 2, 2026 | 100.28 | 102.10 | 97.42 | 100.70 | 99.95 | 0.25% | 54,021 |
| Jan 30, 2026 | 99.75 | 101.25 | 98.30 | 100.45 | 99.71 | 0.90% | 38,030 |
| Jan 29, 2026 | 97.57 | 102.45 | 97.94 | 99.56 | 98.82 | 1.79% | 94,969 |
| Jan 28, 2026 | 99.60 | 101.15 | 96.86 | 97.80 | 97.08 | -1.54% | 111,584 |
| Jan 27, 2026 | 97.64 | 100.60 | 97.60 | 99.33 | 98.60 | 2.19% | 221,235 |
| Jan 26, 2026 | 96.87 | 97.76 | 95.86 | 97.20 | 96.48 | 0.76% | 44,731 |
| Jan 23, 2026 | 95.93 | 97.36 | 94.68 | 96.47 | 95.76 | -0.38% | 227,637 |
| Jan 22, 2026 | 94.85 | 97.56 | 93.56 | 96.84 | 96.12 | 2.93% | 235,362 |
| Jan 21, 2026 | 94.12 | 95.00 | 92.66 | 94.08 | 93.38 | -0.04% | 382,649 |
| Jan 20, 2026 | 94.26 | 94.40 | 90.16 | 94.12 | 93.42 | 0.32% | 95,083 |
| Jan 19, 2026 | 95.41 | 94.62 | 92.97 | 93.82 | 93.13 | -2.07% | 69,461 |
| Jan 16, 2026 | 93.38 | 95.80 | 92.92 | 95.80 | 95.09 | 2.35% | 55,733 |
| Jan 15, 2026 | 88.69 | 93.60 | 90.62 | 93.60 | 92.91 | 4.86% | 70,029 |
| Jan 14, 2026 | 85.87 | 90.82 | 85.60 | 89.26 | 88.60 | 3.45% | 61,879 |
| Jan 13, 2026 | 85.93 | 86.86 | 85.06 | 86.28 | 85.64 | 0.58% | 54,462 |
| Jan 12, 2026 | 87.19 | 86.84 | 84.66 | 85.78 | 85.15 | -1.72% | 26,899 |
| Jan 9, 2026 | 87.57 | 88.04 | 86.30 | 87.28 | 86.63 | -1.93% | 16,205 |
| Jan 8, 2026 | 91.06 | 91.88 | 87.38 | 89.00 | 88.34 | -2.65% | 24,580 |
| Jan 7, 2026 | 91.11 | 92.50 | 90.60 | 91.42 | 90.74 | 0.68% | 69,884 |
| Jan 6, 2026 | 91.28 | 91.42 | 90.30 | 90.80 | 90.13 | -0.81% | 511,479 |
| Jan 5, 2026 | 89.94 | 91.82 | 89.66 | 91.54 | 90.86 | 1.85% | 84,829 |
| Jan 2, 2026 | 86.61 | 89.96 | 85.98 | 89.88 | 89.22 | 4.14% | 58,725 |
| Dec 31, 2025 | 86.31 | 86.31 | 86.31 | 86.31 | 85.67 | -0.08% | - |
| Dec 30, 2025 | 85.72 | 86.70 | 85.26 | 86.38 | 85.74 | 0.60% | 30,447 |
| Dec 29, 2025 | 86.15 | 86.46 | 85.48 | 85.87 | 85.23 | 0.30% | 55,610 |
| Dec 24, 2025 | 85.61 | 85.61 | 85.61 | 85.61 | 84.98 | -0.38% | - |
| Dec 23, 2025 | 85.65 | 86.16 | 84.76 | 85.94 | 85.30 | 0.09% | 41,346 |
| Dec 22, 2025 | 85.65 | 86.54 | 85.18 | 85.86 | 85.22 | 0.75% | 708,791 |
| Dec 19, 2025 | 83.66 | 85.78 | 83.60 | 85.22 | 84.59 | 0.92% | 164,228 |
| Dec 18, 2025 | 81.69 | 84.68 | 81.72 | 84.44 | 83.82 | 3.08% | 53,075 |
| Dec 17, 2025 | 84.32 | 84.56 | 81.92 | 81.92 | 81.31 | -2.20% | 92,995 |
| Dec 16, 2025 | 84.61 | 84.84 | 82.72 | 83.76 | 83.14 | -0.45% | 76,055 |
| Dec 15, 2025 | 83.40 | 85.26 | 82.96 | 84.14 | 83.52 | 1.82% | 84,696 |
| Dec 12, 2025 | 84.30 | 84.66 | 82.34 | 82.64 | 82.03 | -1.53% | 119,698 |
| Dec 11, 2025 | 85.75 | 88.50 | 83.12 | 83.92 | 83.30 | -2.80% | 142,490 |
| Dec 10, 2025 | 84.64 | 86.40 | 84.54 | 86.34 | 85.70 | 2.40% | 118,069 |
| Dec 9, 2025 | 85.90 | 86.82 | 82.76 | 84.32 | 83.70 | -1.50% | 88,492 |
| Dec 8, 2025 | 85.46 | 86.34 | 84.84 | 85.60 | 84.97 | 0.72% | 25,052 |
| Dec 5, 2025 | 84.02 | 86.82 | 84.78 | 84.99 | 84.36 | 1.79% | 72,636 |
| Dec 4, 2025 | 83.59 | 84.52 | 82.98 | 83.50 | 82.88 | 0.93% | 59,507 |
| Dec 3, 2025 | 84.87 | 85.32 | 81.40 | 82.73 | 82.11 | -2.40% | 113,894 |
| Dec 2, 2025 | 85.18 | 85.96 | 84.52 | 84.76 | 84.13 | 0.03% | 64,415 |