Prysmian Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	72.21	73.03	71.56	72.40	72.40	-1.30%	100,636
Apr 27, 2026	73.30	73.68	72.19	73.35	73.35	-2.25%	65,479
Apr 24, 2026	73.84	75.17	73.66	75.04	75.04	4.80%	64,262
Apr 23, 2026	71.08	72.12	70.75	71.60	71.60	0.85%	205,417
Apr 22, 2026	71.11	71.88	70.83	71.00	71.00	1.52%	80,064
Apr 21, 2026	70.89	71.41	69.56	69.94	69.94	-2.77%	54,922
Apr 20, 2026	71.30	72.15	70.48	71.93	71.61	0.20%	50,014
Apr 17, 2026	72.07	72.48	70.97	71.79	71.47	0.87%	56,184
Apr 16, 2026	72.64	72.64	70.56	71.17	70.86	-0.99%	62,711
Apr 15, 2026	71.77	72.29	71.01	71.88	71.56	-0.58%	49,913
Apr 14, 2026	71.89	72.50	71.53	72.30	71.98	1.56%	76,212
Apr 13, 2026	70.69	71.19	69.75	71.19	70.88	1.34%	88,583
Apr 10, 2026	69.98	70.53	69.37	70.25	69.94	3.22%	160,259
Apr 9, 2026	67.63	68.25	66.91	68.06	67.76	1.54%	76,441
Apr 8, 2026	67.30	67.30	66.20	67.03	66.74	8.14%	99,324
Apr 7, 2026	61.23	62.08	60.05	61.99	61.71	1.57%	108,327
Apr 6, 2026	60.74	61.17	60.62	61.03	60.76	0.87%	78,291
Apr 2, 2026	58.50	60.60	58.47	60.51	60.24	0.14%	79,365
Apr 1, 2026	61.19	61.53	59.95	60.42	60.15	3.90%	86,840
Mar 31, 2026	55.98	58.45	55.72	58.15	57.89	7.88%	84,243
Mar 30, 2026	55.51	55.56	53.42	53.90	53.66	0.43%	85,331
Mar 27, 2026	53.53	54.32	53.44	53.67	53.43	-1.88%	82,971
Mar 26, 2026	55.50	56.11	54.70	54.70	54.46	-3.63%	69,761
Mar 25, 2026	57.35	57.54	56.32	56.76	56.51	3.29%	71,039
Mar 24, 2026	54.42	55.49	54.26	54.95	54.71	-1.36%	110,332
Mar 23, 2026	55.46	57.05	54.81	55.71	55.47	4.23%	223,658
Mar 20, 2026	55.11	55.11	53.10	53.45	53.22	-3.49%	138,245
Mar 19, 2026	54.00	55.87	53.85	55.38	55.14	-1.91%	148,319
Mar 18, 2026	57.26	58.30	56.44	56.46	56.21	-0.32%	69,063
Mar 17, 2026	56.79	57.46	56.31	56.64	56.39	-0.12%	81,038
Mar 16, 2026	56.60	56.99	56.10	56.71	56.46	1.32%	76,128
Mar 13, 2026	58.30	58.87	55.90	55.97	55.72	-4.00%	90,874
Mar 12, 2026	58.29	58.68	56.69	58.30	58.04	-0.68%	86,344
Mar 11, 2026	57.93	58.83	57.47	58.70	58.44	0.14%	77,800
Mar 10, 2026	59.13	59.75	58.51	58.62	58.36	1.00%	103,045
Mar 9, 2026	54.56	58.30	54.25	58.04	57.79	0.92%	164,936
Mar 6, 2026	56.33	58.25	55.60	57.51	57.26	-0.54%	271,588
Mar 5, 2026	58.81	59.21	56.60	57.82	57.57	-3.33%	455,719
Mar 4, 2026	58.81	59.92	58.23	59.81	59.55	4.13%	54,767
Mar 3, 2026	56.11	57.80	55.49	57.44	57.19	-5.04%	81,835
Mar 2, 2026	59.29	60.97	59.29	60.49	60.22	0.67%	59,286
Feb 27, 2026	60.11	61.01	59.93	60.09	59.83	1.72%	49,592
Feb 26, 2026	58.77	59.69	57.76	59.08	58.82	0.06%	71,194
Feb 25, 2026	59.17	59.17	58.15	59.04	58.78	2.29%	84,003
Feb 24, 2026	56.94	57.93	56.65	57.72	57.47	1.73%	62,637
Feb 23, 2026	57.07	57.22	56.37	56.74	56.49	-1.53%	116,313
Feb 20, 2026	57.54	58.60	57.25	57.62	57.37	-0.16%	51,725
Feb 19, 2026	56.53	57.95	56.41	57.71	57.46	-3.24%	83,608
Feb 18, 2026	58.37	59.99	58.33	59.64	59.38	1.41%	77,846
Feb 17, 2026	57.32	58.82	57.05	58.81	58.55	-	61,217
Feb 13, 2026	57.57	59.08	56.80	58.81	58.55	-2.54%	105,881
Feb 12, 2026	61.69	61.81	59.89	60.34	60.08	-2.08%	59,266
Feb 11, 2026	62.08	62.67	61.01	61.62	61.35	0.10%	55,449
Feb 10, 2026	62.46	62.51	61.56	61.56	61.29	-2.46%	48,474
Feb 9, 2026	61.52	63.22	61.49	63.11	62.83	3.44%	75,647
Feb 6, 2026	59.85	61.16	59.85	61.01	60.74	4.34%	52,347
Feb 5, 2026	58.36	59.38	57.67	58.47	58.21	-1.65%	88,955
Feb 4, 2026	61.16	61.53	58.72	59.45	59.19	-2.53%	79,687
Feb 3, 2026	60.38	60.99	59.62	60.99	60.72	1.90%	73,484
Feb 2, 2026	58.55	60.16	58.53	59.85	59.59	0.84%	50,241
Jan 30, 2026	59.38	60.22	59.10	59.35	59.09	-1.12%	51,860
Jan 29, 2026	60.78	60.78	58.54	60.02	59.76	2.23%	56,136
Jan 28, 2026	58.30	58.71	57.82	58.71	58.45	-1.58%	57,975
Jan 27, 2026	59.10	60.01	59.06	59.65	59.39	3.20%	54,067
Jan 26, 2026	57.27	58.05	57.15	57.80	57.55	0.66%	49,783
Jan 23, 2026	56.43	57.51	55.94	57.42	57.17	1.23%	61,256
Jan 22, 2026	56.99	56.99	56.54	56.72	56.47	1.87%	96,788
Jan 21, 2026	54.63	56.03	54.42	55.68	55.44	2.37%	427,892
Jan 20, 2026	54.83	55.24	54.35	54.39	54.15	-1.75%	358,628
Jan 16, 2026	54.23	55.55	54.15	55.36	55.12	2.42%	142,562
Jan 15, 2026	52.91	54.35	52.91	54.05	53.81	3.70%	48,635
Jan 14, 2026	52.66	52.70	51.74	52.12	51.89	3.85%	32,466
Jan 13, 2026	49.96	50.36	49.91	50.19	49.97	-0.04%	63,588
Jan 12, 2026	49.66	50.34	49.41	50.21	49.99	-1.26%	63,912
Jan 9, 2026	50.40	50.99	50.24	50.85	50.63	-0.49%	34,654
Jan 8, 2026	52.27	52.27	50.89	51.10	50.88	-4.22%	75,019
Jan 7, 2026	53.87	53.87	53.01	53.35	53.12	-0.02%	76,301
Jan 6, 2026	53.00	53.36	52.81	53.36	53.13	-0.30%	81,906
Jan 5, 2026	53.24	53.60	53.24	53.52	53.29	1.65%	74,575
Jan 2, 2026	52.03	52.76	52.03	52.65	52.42	4.78%	109,629
Dec 31, 2025	50.71	50.79	50.13	50.25	50.03	-0.69%	20,363
Dec 30, 2025	50.78	50.99	50.58	50.60	50.38	0.32%	33,651
Dec 29, 2025	50.69	50.80	50.33	50.44	50.22	-1.29%	21,674
Dec 26, 2025	51.22	51.22	50.65	51.10	50.87	0.47%	23,434
Dec 24, 2025	50.48	51.08	50.48	50.86	50.64	0.51%	21,141
Dec 23, 2025	50.57	50.64	50.31	50.60	50.38	0.08%	31,028
Dec 22, 2025	50.60	50.60	50.07	50.56	50.34	1.69%	142,555
Dec 19, 2025	50.00	50.22	49.61	49.72	49.50	1.24%	41,104
Dec 18, 2025	49.08	49.61	48.98	49.11	48.89	2.36%	52,267
Dec 17, 2025	49.03	49.10	47.94	47.98	47.77	-2.74%	46,248
Dec 16, 2025	49.12	49.48	49.11	49.33	49.11	-0.20%	155,827
Dec 15, 2025	49.84	49.87	49.22	49.43	49.21	1.79%	90,125
Dec 12, 2025	49.45	49.58	48.27	48.56	48.35	-1.70%	255,415
Dec 11, 2025	49.28	49.42	48.85	49.40	49.18	-2.89%	104,941
Dec 10, 2025	49.98	50.90	49.89	50.87	50.65	3.48%	49,994
Dec 9, 2025	48.39	49.44	48.39	49.16	48.94	-1.48%	92,884
Dec 8, 2025	49.97	50.20	49.53	49.90	49.68	0.71%	36,045
Dec 5, 2025	50.03	50.03	49.37	49.55	49.33	0.71%	42,459
Dec 4, 2025	48.69	49.27	48.66	49.20	48.98	1.59%	40,282
Dec 3, 2025	47.87	48.46	47.72	48.43	48.22	-2.08%	109,765