Prysmian S.p.A. (PRYMY)
OTCMKTS
· Delayed Price · Currency is USD
49.55
+0.35 (0.71%)
At close: Dec 5, 2025
Prysmian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 51.00 | 51.36 | 50.89 | 51.34 | 51.34 | 1.20% | 22,537 |
| Oct 10, 2025 | 51.38 | 51.70 | 50.58 | 50.73 | 50.73 | -2.24% | 27,734 |
| Oct 9, 2025 | 53.18 | 53.18 | 51.74 | 51.89 | 51.89 | -2.06% | 24,968 |
| Oct 8, 2025 | 52.84 | 53.05 | 52.71 | 52.98 | 52.98 | 4.17% | 33,919 |
| Oct 7, 2025 | 51.90 | 51.90 | 50.80 | 50.86 | 50.86 | -1.93% | 34,741 |
| Oct 6, 2025 | 51.84 | 52.20 | 51.45 | 51.86 | 51.86 | 1.69% | 28,765 |
| Oct 3, 2025 | 50.95 | 51.12 | 50.60 | 51.00 | 51.00 | -1.10% | 43,498 |
| Oct 2, 2025 | 50.92 | 51.64 | 50.68 | 51.57 | 51.57 | 3.79% | 102,932 |
| Oct 1, 2025 | 49.69 | 49.80 | 49.39 | 49.68 | 49.68 | 0.18% | 154,550 |
| Sep 30, 2025 | 49.19 | 49.59 | 49.19 | 49.59 | 49.59 | 1.76% | 139,362 |
| Sep 29, 2025 | 48.50 | 48.81 | 48.44 | 48.73 | 48.73 | 2.20% | 54,603 |
| Sep 26, 2025 | 48.20 | 48.20 | 47.52 | 47.68 | 47.68 | 0.10% | 18,786 |
| Sep 25, 2025 | 46.93 | 47.63 | 46.93 | 47.63 | 47.63 | -2.58% | 37,014 |
| Sep 24, 2025 | 48.86 | 48.93 | 48.65 | 48.89 | 48.89 | -0.77% | 41,368 |
| Sep 23, 2025 | 49.21 | 49.51 | 49.15 | 49.27 | 49.27 | 1.15% | 34,366 |
| Sep 22, 2025 | 48.30 | 48.73 | 47.95 | 48.71 | 48.71 | 1.69% | 13,042 |
| Sep 19, 2025 | 47.80 | 47.91 | 47.64 | 47.90 | 47.90 | 0.06% | 42,147 |
| Sep 18, 2025 | 47.65 | 48.00 | 47.57 | 47.87 | 47.87 | 1.94% | 23,244 |
| Sep 17, 2025 | 47.40 | 47.48 | 46.75 | 46.96 | 46.96 | -1.55% | 31,532 |
| Sep 16, 2025 | 47.79 | 47.84 | 47.46 | 47.70 | 47.70 | 0.53% | 21,656 |
| Sep 15, 2025 | 47.30 | 47.56 | 47.28 | 47.45 | 47.45 | 0.06% | 82,789 |
| Sep 12, 2025 | 47.00 | 47.47 | 46.99 | 47.42 | 47.42 | 1.69% | 25,980 |
| Sep 11, 2025 | 46.68 | 46.92 | 46.08 | 46.63 | 46.63 | 0.03% | 41,974 |
| Sep 10, 2025 | 46.59 | 46.79 | 46.55 | 46.61 | 46.61 | 1.36% | 17,684 |
| Sep 9, 2025 | 45.99 | 46.00 | 45.74 | 45.99 | 45.99 | 1.18% | 28,575 |
| Sep 8, 2025 | 45.31 | 45.56 | 45.24 | 45.46 | 45.46 | 1.26% | 19,919 |
| Sep 5, 2025 | 45.43 | 45.43 | 44.38 | 44.89 | 44.89 | 1.26% | 24,938 |
| Sep 4, 2025 | 44.16 | 44.38 | 44.02 | 44.33 | 44.33 | 0.66% | 34,485 |
| Sep 3, 2025 | 44.03 | 44.29 | 43.60 | 44.04 | 44.04 | 1.87% | 60,869 |
| Sep 2, 2025 | 42.90 | 43.37 | 42.85 | 43.23 | 43.23 | -1.29% | 42,587 |
| Aug 29, 2025 | 43.94 | 43.94 | 43.69 | 43.80 | 43.80 | -2.06% | 20,158 |
| Aug 28, 2025 | 44.40 | 44.74 | 44.40 | 44.72 | 44.72 | 3.35% | 20,939 |
| Aug 27, 2025 | 43.29 | 43.30 | 43.10 | 43.27 | 43.27 | -1.75% | 76,853 |
| Aug 26, 2025 | 43.78 | 44.20 | 43.76 | 44.04 | 44.04 | 1.90% | 45,982 |
| Aug 25, 2025 | 43.84 | 43.91 | 43.15 | 43.22 | 43.22 | -2.16% | 22,201 |
| Aug 22, 2025 | 43.31 | 44.28 | 43.29 | 44.18 | 44.18 | 3.53% | 48,705 |
| Aug 21, 2025 | 42.96 | 42.96 | 42.48 | 42.67 | 42.67 | 0.19% | 43,068 |
| Aug 20, 2025 | 43.09 | 43.10 | 42.46 | 42.59 | 42.59 | -3.62% | 36,218 |
| Aug 19, 2025 | 44.40 | 44.50 | 44.13 | 44.19 | 44.19 | 0.23% | 69,236 |
| Aug 18, 2025 | 43.98 | 44.18 | 43.98 | 44.09 | 44.09 | 0.05% | 28,346 |
| Aug 15, 2025 | 43.97 | 44.19 | 43.95 | 44.07 | 44.07 | 0.85% | 27,724 |
| Aug 14, 2025 | 43.13 | 43.76 | 43.13 | 43.70 | 43.70 | 0.78% | 73,292 |
| Aug 13, 2025 | 43.87 | 43.87 | 43.06 | 43.36 | 43.36 | -1.07% | 218,445 |
| Aug 12, 2025 | 43.34 | 43.89 | 43.30 | 43.83 | 43.83 | 2.81% | 43,912 |
| Aug 11, 2025 | 42.56 | 42.72 | 42.38 | 42.63 | 42.63 | -1.18% | 87,120 |
| Aug 8, 2025 | 43.09 | 43.35 | 43.03 | 43.14 | 43.14 | 0.02% | 44,267 |
| Aug 7, 2025 | 42.98 | 43.15 | 42.57 | 43.13 | 43.13 | 4.69% | 325,744 |
| Aug 6, 2025 | 40.65 | 41.23 | 40.65 | 41.20 | 41.20 | 1.60% | 34,778 |
| Aug 5, 2025 | 40.55 | 40.65 | 40.36 | 40.55 | 40.55 | -0.20% | 31,942 |
| Aug 4, 2025 | 40.64 | 40.91 | 40.52 | 40.63 | 40.63 | 1.45% | 49,454 |
| Aug 1, 2025 | 39.47 | 40.06 | 39.39 | 40.05 | 40.05 | 0.02% | 21,989 |
| Jul 31, 2025 | 40.35 | 40.67 | 39.99 | 40.04 | 40.04 | 2.19% | 124,919 |
| Jul 30, 2025 | 39.14 | 39.64 | 39.01 | 39.18 | 39.18 | 1.40% | 93,686 |
| Jul 29, 2025 | 38.46 | 38.74 | 38.40 | 38.64 | 38.64 | 1.15% | 212,599 |
| Jul 28, 2025 | 38.61 | 38.61 | 38.12 | 38.20 | 38.20 | -1.16% | 27,690 |
| Jul 25, 2025 | 38.18 | 38.69 | 38.17 | 38.65 | 38.65 | -0.82% | 40,868 |
| Jul 24, 2025 | 38.69 | 39.20 | 38.63 | 38.97 | 38.97 | 0.88% | 74,773 |
| Jul 23, 2025 | 37.69 | 38.64 | 37.56 | 38.63 | 38.63 | 3.90% | 171,703 |
| Jul 22, 2025 | 36.71 | 37.18 | 36.61 | 37.18 | 37.18 | -0.46% | 76,479 |
| Jul 21, 2025 | 37.68 | 37.69 | 37.35 | 37.35 | 37.35 | -0.16% | 26,994 |
| Jul 18, 2025 | 37.95 | 37.95 | 37.32 | 37.41 | 37.41 | 0.52% | 47,660 |
| Jul 17, 2025 | 36.90 | 37.23 | 36.77 | 37.22 | 37.22 | 4.04% | 86,614 |