Prysmian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	54.56	58.30	54.25	58.04	58.04	0.92%	164,936
Mar 6, 2026	56.33	58.25	55.60	57.51	57.51	-0.54%	271,588
Mar 5, 2026	58.81	59.21	56.60	57.82	57.82	-3.33%	455,719
Mar 4, 2026	58.81	59.92	58.23	59.81	59.81	4.13%	54,767
Mar 3, 2026	56.11	57.80	55.49	57.44	57.44	-5.04%	81,835
Mar 2, 2026	59.29	60.97	59.29	60.49	60.49	0.67%	59,286
Feb 27, 2026	60.11	61.01	59.93	60.09	60.09	1.72%	49,592
Feb 26, 2026	58.77	59.69	57.76	59.08	59.08	0.06%	71,194
Feb 25, 2026	59.17	59.17	58.15	59.04	59.04	2.29%	84,003
Feb 24, 2026	56.94	57.93	56.65	57.72	57.72	1.73%	62,637
Feb 23, 2026	57.07	57.22	56.37	56.74	56.74	-1.53%	116,313
Feb 20, 2026	57.54	58.60	57.25	57.62	57.62	-0.16%	51,725
Feb 19, 2026	56.53	57.95	56.41	57.71	57.71	-3.24%	83,608
Feb 18, 2026	58.37	59.99	58.33	59.64	59.64	1.41%	77,846
Feb 17, 2026	57.32	58.82	57.05	58.81	58.81	-	61,217
Feb 13, 2026	57.57	59.08	56.80	58.81	58.81	-2.54%	105,881
Feb 12, 2026	61.69	61.81	59.89	60.34	60.34	-2.08%	59,266
Feb 11, 2026	62.08	62.67	61.01	61.62	61.62	0.10%	55,449
Feb 10, 2026	62.46	62.51	61.56	61.56	61.56	-2.46%	48,474
Feb 9, 2026	61.52	63.22	61.49	63.11	63.11	3.44%	75,647
Feb 6, 2026	59.85	61.16	59.85	61.01	61.01	4.34%	52,347
Feb 5, 2026	58.36	59.38	57.67	58.47	58.47	-1.65%	88,955
Feb 4, 2026	61.16	61.53	58.72	59.45	59.45	-2.53%	79,687
Feb 3, 2026	60.38	60.99	59.62	60.99	60.99	1.90%	73,484
Feb 2, 2026	58.55	60.16	58.53	59.85	59.85	0.84%	50,241
Jan 30, 2026	59.38	60.22	59.10	59.35	59.35	-1.12%	51,860
Jan 29, 2026	60.78	60.78	58.54	60.02	60.02	2.23%	56,136
Jan 28, 2026	58.30	58.71	57.82	58.71	58.71	-1.58%	57,975
Jan 27, 2026	59.10	60.01	59.06	59.65	59.65	3.20%	54,067
Jan 26, 2026	57.27	58.05	57.15	57.80	57.80	0.66%	49,783
Jan 23, 2026	56.43	57.51	55.94	57.42	57.42	1.23%	61,256
Jan 22, 2026	56.99	56.99	56.54	56.72	56.72	1.87%	96,788
Jan 21, 2026	54.63	56.03	54.42	55.68	55.68	2.37%	427,892
Jan 20, 2026	54.83	55.24	54.35	54.39	54.39	-1.75%	358,628
Jan 16, 2026	54.23	55.55	54.15	55.36	55.36	2.42%	142,562
Jan 15, 2026	52.91	54.35	52.91	54.05	54.05	3.70%	48,635
Jan 14, 2026	52.66	52.70	51.74	52.12	52.12	3.85%	32,466
Jan 13, 2026	49.96	50.36	49.91	50.19	50.19	-0.04%	63,588
Jan 12, 2026	49.66	50.34	49.41	50.21	50.21	-1.26%	63,912
Jan 9, 2026	50.40	50.99	50.24	50.85	50.85	-0.49%	34,654
Jan 8, 2026	52.27	52.27	50.89	51.10	51.10	-4.22%	75,019
Jan 7, 2026	53.87	53.87	53.01	53.35	53.35	-0.02%	76,301
Jan 6, 2026	53.00	53.36	52.81	53.36	53.36	-0.30%	81,906
Jan 5, 2026	53.24	53.60	53.24	53.52	53.52	1.65%	74,575
Jan 2, 2026	52.03	52.76	52.03	52.65	52.65	4.78%	109,629
Dec 31, 2025	50.71	50.79	50.13	50.25	50.25	-0.69%	20,363
Dec 30, 2025	50.78	50.99	50.58	50.60	50.60	0.32%	33,651
Dec 29, 2025	50.69	50.80	50.33	50.44	50.44	-1.29%	21,674
Dec 26, 2025	51.22	51.22	50.65	51.10	51.10	0.47%	23,434
Dec 24, 2025	50.48	51.08	50.48	50.86	50.86	0.51%	21,141
Dec 23, 2025	50.57	50.64	50.31	50.60	50.60	0.08%	31,028
Dec 22, 2025	50.60	50.60	50.07	50.56	50.56	1.69%	142,555
Dec 19, 2025	50.00	50.22	49.61	49.72	49.72	1.24%	41,104
Dec 18, 2025	49.08	49.61	48.98	49.11	49.11	2.36%	52,267
Dec 17, 2025	49.03	49.10	47.94	47.98	47.98	-2.74%	46,248
Dec 16, 2025	49.12	49.48	49.11	49.33	49.33	-0.20%	155,827
Dec 15, 2025	49.84	49.87	49.22	49.43	49.43	1.79%	90,125
Dec 12, 2025	49.45	49.58	48.27	48.56	48.56	-1.70%	255,415
Dec 11, 2025	49.28	49.42	48.85	49.40	49.40	-2.89%	104,941
Dec 10, 2025	49.98	50.90	49.89	50.87	50.87	3.48%	49,994
Dec 9, 2025	48.39	49.44	48.39	49.16	49.16	-1.48%	92,884
Dec 8, 2025	49.97	50.20	49.53	49.90	49.90	0.71%	36,045
Dec 5, 2025	50.03	50.03	49.37	49.55	49.55	0.71%	42,459
Dec 4, 2025	48.69	49.27	48.66	49.20	49.20	1.59%	40,282
Dec 3, 2025	47.87	48.46	47.72	48.43	48.43	-2.08%	109,765
Dec 2, 2025	49.35	49.58	49.17	49.46	49.46	0.39%	58,756
Dec 1, 2025	48.97	49.49	48.93	49.27	49.27	-1.83%	228,387
Nov 28, 2025	49.83	50.36	49.78	50.19	50.19	1.41%	18,120
Nov 26, 2025	48.97	49.78	48.93	49.49	49.49	2.79%	294,989
Nov 25, 2025	47.76	48.19	47.09	48.15	48.15	0.51%	35,957
Nov 24, 2025	47.51	48.05	47.46	47.90	47.90	2.26%	56,642
Nov 21, 2025	46.00	47.00	45.72	46.84	46.84	-1.04%	52,352
Nov 20, 2025	49.44	49.79	47.33	47.33	47.33	-3.92%	75,017
Nov 19, 2025	48.57	49.44	48.57	49.26	49.26	4.48%	53,061
Nov 18, 2025	47.62	47.80	46.88	47.15	47.15	-2.10%	51,700
Nov 17, 2025	48.39	48.86	47.97	48.16	48.16	-0.95%	45,723
Nov 14, 2025	47.77	48.83	47.77	48.62	48.62	-0.14%	27,190
Nov 13, 2025	50.20	50.20	48.57	48.69	48.69	-1.54%	80,613
Nov 12, 2025	49.82	49.83	49.36	49.45	49.45	1.05%	35,504
Nov 11, 2025	48.69	49.07	48.48	48.94	48.94	0.63%	26,337
Nov 10, 2025	48.56	48.84	48.21	48.63	48.63	1.46%	77,594
Nov 7, 2025	47.25	47.93	46.71	47.93	47.93	-3.01%	45,161
Nov 6, 2025	49.98	50.09	49.10	49.42	49.42	-1.83%	52,776
Nov 5, 2025	49.80	50.42	49.77	50.34	50.34	1.47%	23,551
Nov 4, 2025	49.78	50.15	49.51	49.61	49.61	-3.29%	28,675
Nov 3, 2025	51.59	51.62	51.00	51.30	51.30	-1.00%	55,960
Oct 31, 2025	52.09	52.16	51.52	51.82	51.82	2.29%	85,200
Oct 30, 2025	50.30	50.93	50.00	50.66	50.66	-4.70%	70,947
Oct 29, 2025	53.62	54.02	52.81	53.16	53.16	0.06%	45,004
Oct 28, 2025	53.08	53.49	52.66	53.13	53.13	0.93%	59,011
Oct 27, 2025	52.53	52.69	52.28	52.64	52.64	0.94%	49,101
Oct 24, 2025	51.67	52.24	51.67	52.15	52.15	1.12%	37,233
Oct 23, 2025	51.23	51.64	51.18	51.57	51.57	3.49%	35,543
Oct 22, 2025	51.32	51.32	49.65	49.83	49.83	-2.75%	32,836
Oct 21, 2025	51.24	51.52	51.19	51.24	51.24	-1.18%	35,862
Oct 20, 2025	51.40	51.98	51.39	51.85	51.85	1.00%	39,362
Oct 17, 2025	51.46	51.54	50.95	51.34	51.34	-1.50%	192,247
Oct 16, 2025	52.40	52.76	52.10	52.12	52.12	1.26%	260,457
Oct 15, 2025	51.83	51.83	51.08	51.47	51.47	-	46,872
Oct 14, 2025	50.15	51.68	49.88	51.47	51.47	0.25%	33,805