Skip to main content
Prysmian S.p.A. (PRYMF)
OTCMKTS · Delayed Price · Currency is USD
149.11
-4.20 (-2.74%)
Apr 27, 2026, 9:30 AM EST

Prysmian Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 2026149.25149.25148.78149.11149.11-2.74%1,477
Apr 24, 2026151.63153.31151.63153.31153.315.31%609
Apr 23, 2026146.74147.25144.75145.58145.582.64%1,318
Apr 22, 2026145.13145.13141.83141.83141.83-4.64%1,542
Apr 20, 2026148.32148.72140.25148.72148.725.48%1,373
Apr 16, 2026145.32145.32141.00141.00139.94-0.70%868
Apr 15, 2026142.00142.00142.00142.00140.93-2.25%894
Apr 14, 2026145.26145.26145.26145.26144.172.19%2,052
Apr 13, 2026142.47142.47142.15142.15141.08-0.06%734
Apr 10, 2026140.95142.23140.95142.23141.162.43%1,092
Apr 9, 2026140.94140.94134.03138.85137.802.65%1,193
Apr 8, 2026135.26135.26135.26135.26134.248.58%785
Apr 7, 2026121.57124.58121.57124.58123.641.28%1,019
Apr 6, 2026123.00123.00123.00123.00122.070.15%491
Apr 2, 2026116.35123.35116.35122.81121.881.65%1,043
Apr 1, 2026120.82120.82120.82120.82119.913.04%338
Mar 31, 2026111.36117.25111.36117.25116.379.32%2,408
Mar 30, 2026108.45108.45107.25107.25106.44-1.97%832
Mar 27, 2026107.24110.30106.53109.41108.59-6.20%1,219
Mar 25, 2026114.67116.64114.67116.64115.764.53%1,657
Mar 24, 2026108.64112.36108.64111.59110.752.18%18,340
Mar 23, 2026110.79114.71109.21109.21108.392.02%1,105
Mar 20, 2026111.11111.11107.05107.05106.24-3.93%1,290
Mar 19, 2026111.43111.43111.43111.43110.59-3.23%20,487
Mar 17, 2026113.68115.23113.68115.15114.28-0.22%1,499
Mar 16, 2026115.89115.89112.01115.40114.530.89%1,461
Mar 13, 2026117.01117.01114.39114.39113.52-3.72%1,270
Mar 12, 2026115.00118.81113.54118.81117.910.81%1,274
Mar 11, 2026117.75117.85116.25117.85116.96-2.01%1,500
Mar 10, 2026121.47121.89118.40120.27119.366.85%4,791
Mar 9, 2026109.25114.47109.25112.55111.70-4.09%2,327
Mar 6, 2026117.05117.50114.00117.35116.47-0.64%2,893
Mar 5, 2026116.98118.11113.70118.11117.22-2.80%1,140
Mar 4, 2026121.21121.51121.21121.51120.594.08%1,256
Mar 3, 2026113.74116.75113.74116.75115.87-5.37%1,087
Mar 2, 2026122.64123.49121.30123.38122.450.28%1,526
Feb 27, 2026123.29123.29123.03123.03122.102.17%816
Feb 26, 2026117.52120.42117.52120.42119.512.46%1,579
Feb 25, 2026120.62120.62117.52117.52116.632.95%1,071
Feb 24, 2026116.24116.57114.15114.15113.29-1.20%843
Feb 23, 2026116.17116.17115.54115.54114.67-1.47%16,476
Feb 20, 2026115.00117.26115.00117.26116.380.11%890
Feb 19, 2026115.51117.21115.51117.13116.25-3.72%6,113
Feb 18, 2026120.39121.65120.39121.65120.733.29%1,349
Feb 17, 2026116.95117.78116.46117.78116.89-1.55%2,362
Feb 13, 2026119.61119.77115.82119.63118.73-3.46%39,996
Feb 12, 2026125.71125.71120.71123.92122.99-1.23%937
Feb 11, 2026122.25125.93121.48125.46124.512.46%975
Feb 10, 2026126.00126.00122.45122.45121.53-3.90%581
Feb 9, 2026127.43127.43127.43127.43126.462.16%416
Feb 6, 2026123.59124.73123.59124.73123.792.84%844
Feb 5, 2026115.71121.29115.71121.29120.380.17%3,984
Feb 4, 2026120.14121.99119.05121.08120.17-3.90%1,501
Feb 3, 2026119.33126.00119.33126.00125.053.49%789
Feb 2, 2026120.39121.75120.39121.75120.830.47%791
Jan 30, 2026124.12126.05119.30121.18120.27-2.92%5,104
Jan 29, 2026118.49124.82117.10124.82123.884.74%1,097
Jan 28, 2026117.17119.17117.17119.17118.27-2.32%1,725
Jan 27, 2026120.00122.00120.00122.00121.083.71%1,121
Jan 26, 2026116.00118.01116.00117.64116.753.22%8,305
Jan 23, 2026116.81116.81113.97113.97113.11-1.50%686
Jan 22, 2026116.21116.21115.10115.71114.842.14%1,306
Jan 21, 2026111.74113.29111.36113.29112.441.72%802
Jan 20, 2026112.31112.31109.19111.37110.53-0.14%1,253
Jan 16, 2026111.10113.05107.73111.53110.695.35%3,904
Jan 14, 2026105.59105.87105.59105.87105.076.68%1,223
Jan 13, 2026102.17103.1099.2499.2498.49-2.75%5,475
Jan 12, 2026100.00102.05100.00102.05101.280.55%1,332
Jan 9, 2026102.62102.62101.49101.49100.73-6.02%824
Jan 8, 2026102.08107.99102.08107.99107.18-0.63%2,990
Jan 7, 2026109.89109.89107.68108.67107.851.46%13,969
Jan 6, 2026107.11107.11107.11107.11106.30-215
Jan 5, 2026109.06109.06107.11107.11106.300.02%537
Jan 2, 2026105.28107.09105.28107.09106.283.92%686
Dec 31, 2025103.05103.05103.05103.05102.27-0.14%475
Dec 30, 2025103.68103.68100.42103.19102.412.75%1,135
Dec 29, 2025103.30103.30100.43100.4399.67-2.73%530
Dec 26, 2025103.25103.25103.25103.25102.472.58%490
Dec 23, 2025100.79103.04100.65100.6599.891.61%664
Dec 19, 202599.0699.0699.0699.0698.310.84%498
Dec 18, 202598.2398.2398.2398.2397.491.11%728
Dec 17, 202597.6998.1197.1597.1596.42-2.56%1,398
Dec 16, 2025100.03100.0399.7099.7098.952.06%1,146
Dec 12, 202598.6899.2796.7797.6996.95-2.79%1,285
Dec 11, 2025100.49100.49100.49100.4999.73-2.92%229
Dec 10, 2025101.45103.51101.45103.51102.735.10%7,363
Dec 9, 2025100.24100.2498.4298.4997.75-2.14%42,377
Dec 5, 2025100.67100.67100.64100.6499.883.28%2,762
Dec 4, 202598.5798.5797.4597.4596.720.06%3,556
Dec 3, 202597.3997.3997.3997.3996.66-1.70%20,415
Dec 1, 202599.0799.0799.0799.0798.32-3.00%774
Nov 28, 2025101.98102.1399.50102.13101.363.97%693
Nov 26, 202598.16100.7198.1698.2397.490.33%1,525
Nov 25, 202595.3697.9195.3697.9197.170.35%1,361
Nov 24, 202596.7797.5796.1597.5796.832.03%1,713
Nov 21, 202594.2395.6594.2395.6394.910.09%898
Nov 20, 202595.5595.5595.5495.5494.82-0.01%550
Nov 18, 202595.5195.5595.2695.5594.83-2.25%750
Nov 17, 202597.7597.7597.7597.7597.01-0.41%421
Nov 14, 202596.0098.1596.0098.1597.41-1.54%1,167