Prysmian S.p.A. (VIE:PRY)
Austria
· Delayed Price · Currency is EUR 85.06
+1.12 (1.33%)
At close: Dec 5, 2025
Prysmian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 85.04 | 86.44 | 85.04 | 85.06 | 85.06 | 1.33% | 610 |
| Dec 4, 2025 | 83.52 | 83.94 | 83.44 | 83.94 | 83.94 | 2.22% | 122 |
| Dec 3, 2025 | 84.06 | 84.44 | 82.12 | 82.12 | 82.12 | -3.41% | - |
| Dec 2, 2025 | 85.18 | 85.66 | 85.02 | 85.02 | 85.02 | 0.81% | - |
| Dec 1, 2025 | 85.28 | 85.28 | 83.38 | 84.34 | 84.34 | -2.18% | 149 |
| Nov 28, 2025 | 85.68 | 86.22 | 85.68 | 86.22 | 86.22 | 0.54% | - |
| Nov 27, 2025 | 85.52 | 85.76 | 84.94 | 85.76 | 85.76 | 1.20% | - |
| Nov 26, 2025 | 82.94 | 84.74 | 82.94 | 84.74 | 84.74 | 2.44% | - |
| Nov 25, 2025 | 82.74 | 82.84 | 82.66 | 82.72 | 82.72 | 0.36% | - |
| Nov 24, 2025 | 81.76 | 82.42 | 81.76 | 82.42 | 82.42 | 2.82% | 10 |
| Nov 21, 2025 | 82.18 | 82.18 | 79.74 | 80.16 | 80.16 | -6.44% | 152 |
| Nov 20, 2025 | 86.66 | 86.66 | 85.24 | 85.68 | 85.68 | 1.78% | - |
| Nov 19, 2025 | 80.68 | 84.18 | 80.68 | 84.18 | 84.18 | 2.38% | - |
| Nov 18, 2025 | 81.76 | 83.12 | 81.76 | 82.22 | 82.22 | -1.74% | - |
| Nov 17, 2025 | 83.82 | 84.62 | 83.68 | 83.68 | 83.68 | -0.24% | - |
| Nov 14, 2025 | 83.72 | 83.88 | 82.30 | 83.88 | 83.88 | -2.67% | 35 |
| Nov 13, 2025 | 85.74 | 86.18 | 85.38 | 86.18 | 86.18 | 0.23% | 60 |
| Nov 12, 2025 | 85.20 | 86.28 | 85.20 | 85.98 | 85.98 | 2.38% | - |
| Nov 11, 2025 | 83.64 | 84.58 | 83.64 | 83.98 | 83.98 | -0.28% | 50 |
| Nov 10, 2025 | 83.50 | 85.18 | 83.50 | 84.22 | 84.22 | 3.21% | - |
| Nov 7, 2025 | 84.56 | 84.56 | 81.60 | 81.60 | 81.60 | -6.01% | 80 |
| Nov 6, 2025 | 86.70 | 86.82 | 86.48 | 86.82 | 86.82 | 0.09% | - |
| Nov 5, 2025 | 86.22 | 86.96 | 86.22 | 86.74 | 86.74 | -0.12% | - |
| Nov 4, 2025 | 85.96 | 86.84 | 85.96 | 86.84 | 86.84 | -3.32% | - |
| Nov 3, 2025 | 89.70 | 89.82 | 88.68 | 89.82 | 89.82 | -0.51% | - |
| Oct 31, 2025 | 88.74 | 90.28 | 88.74 | 90.28 | 90.28 | 3.18% | - |
| Oct 30, 2025 | 87.30 | 87.50 | 86.68 | 87.50 | 87.50 | -5.36% | - |
| Oct 29, 2025 | 92.52 | 92.52 | 91.74 | 92.46 | 92.46 | 1.58% | - |
| Oct 28, 2025 | 90.06 | 91.02 | 90.06 | 91.02 | 91.02 | 1.11% | - |
| Oct 27, 2025 | 90.58 | 90.94 | 90.02 | 90.02 | 90.02 | 1.15% | - |
| Oct 24, 2025 | 90.24 | 90.24 | 88.62 | 89.00 | 89.00 | 0.77% | 56 |
| Oct 23, 2025 | 87.06 | 88.32 | 87.06 | 88.32 | 88.32 | 1.38% | - |
| Oct 22, 2025 | 89.86 | 90.34 | 87.12 | 87.12 | 87.12 | -1.60% | 594 |
| Oct 21, 2025 | 88.90 | 89.02 | 88.54 | 88.54 | 88.54 | -0.45% | - |
| Oct 20, 2025 | 89.00 | 89.00 | 88.20 | 88.94 | 88.94 | 0.86% | - |
| Oct 17, 2025 | 88.28 | 88.32 | 87.46 | 88.18 | 88.18 | -2.17% | - |
| Oct 16, 2025 | 88.92 | 90.42 | 88.92 | 90.14 | 90.14 | 1.10% | 74 |
| Oct 15, 2025 | 88.16 | 89.16 | 88.16 | 89.16 | 89.16 | 2.84% | - |
| Oct 14, 2025 | 86.46 | 87.16 | 85.52 | 86.70 | 86.70 | -1.81% | - |
| Oct 13, 2025 | 88.40 | 89.02 | 88.30 | 88.30 | 88.30 | -0.63% | 366 |
| Oct 10, 2025 | 88.80 | 88.86 | 88.20 | 88.86 | 88.86 | -3.03% | - |
| Oct 9, 2025 | 92.44 | 92.44 | 91.06 | 91.64 | 91.64 | 0.88% | - |
| Oct 8, 2025 | 89.06 | 90.84 | 89.06 | 90.84 | 90.84 | 2.04% | - |
| Oct 7, 2025 | 87.86 | 89.68 | 87.86 | 89.02 | 89.02 | 0.11% | - |
| Oct 6, 2025 | 88.52 | 88.92 | 87.64 | 88.92 | 88.92 | 2.37% | - |
| Oct 3, 2025 | 88.86 | 88.86 | 86.86 | 86.86 | 86.86 | -0.07% | - |
| Oct 2, 2025 | 85.58 | 86.92 | 85.08 | 86.92 | 86.92 | 2.69% | - |
| Oct 1, 2025 | 84.06 | 84.64 | 83.22 | 84.64 | 84.64 | 0.79% | - |
| Sep 30, 2025 | 83.34 | 84.10 | 83.34 | 83.98 | 83.98 | 1.84% | 30 |
| Sep 29, 2025 | 82.36 | 82.46 | 81.56 | 82.46 | 82.46 | -0.10% | - |
| Sep 26, 2025 | 82.52 | 82.54 | 81.12 | 82.54 | 82.54 | 2.76% | - |
| Sep 25, 2025 | 82.50 | 82.50 | 80.32 | 80.32 | 80.32 | -3.67% | - |
| Sep 24, 2025 | 83.20 | 83.38 | 82.98 | 83.38 | 83.38 | -0.17% | - |
| Sep 23, 2025 | 83.58 | 83.58 | 82.96 | 83.52 | 83.52 | 2.10% | - |
| Sep 22, 2025 | 83.30 | 83.30 | 81.80 | 81.80 | 81.80 | 0.49% | 25 |
| Sep 19, 2025 | 80.98 | 81.40 | 80.92 | 81.40 | 81.40 | 0.15% | - |
| Sep 18, 2025 | 80.86 | 81.74 | 80.86 | 81.28 | 81.28 | 1.50% | - |
| Sep 17, 2025 | 81.20 | 81.20 | 79.56 | 80.08 | 80.08 | -1.28% | - |
| Sep 16, 2025 | 79.96 | 82.00 | 79.96 | 81.12 | 81.12 | 0.72% | - |
| Sep 15, 2025 | 80.38 | 80.70 | 80.14 | 80.54 | 80.54 | 0.12% | - |
| Sep 12, 2025 | 81.50 | 81.50 | 79.56 | 80.44 | 80.44 | 1.64% | - |
| Sep 11, 2025 | 79.88 | 80.14 | 79.14 | 79.14 | 79.14 | -0.23% | - |
| Sep 10, 2025 | 80.12 | 80.12 | 79.00 | 79.32 | 79.32 | 1.12% | - |
| Sep 9, 2025 | 79.36 | 79.36 | 77.94 | 78.44 | 78.44 | 1.71% | - |
| Sep 8, 2025 | 77.54 | 77.54 | 76.90 | 77.12 | 77.12 | -0.75% | - |
| Sep 5, 2025 | 76.32 | 77.70 | 76.32 | 77.70 | 77.70 | 2.32% | - |
| Sep 4, 2025 | 75.08 | 75.94 | 74.64 | 75.94 | 75.94 | 0.34% | - |
| Sep 3, 2025 | 74.68 | 76.34 | 74.68 | 75.68 | 75.68 | 2.63% | - |
| Sep 2, 2025 | 76.04 | 76.04 | 73.66 | 73.74 | 73.74 | -1.60% | - |
| Sep 1, 2025 | 75.24 | 75.54 | 74.94 | 74.94 | 74.94 | -1.29% | - |
| Aug 29, 2025 | 76.96 | 76.96 | 75.86 | 75.92 | 75.92 | -0.26% | - |
| Aug 28, 2025 | 75.24 | 76.12 | 75.24 | 76.12 | 76.12 | 3.00% | - |
| Aug 27, 2025 | 75.00 | 75.22 | 73.90 | 73.90 | 73.90 | -1.55% | - |
| Aug 26, 2025 | 74.82 | 75.06 | 74.70 | 75.06 | 75.06 | 0.11% | - |
| Aug 25, 2025 | 75.46 | 75.46 | 74.82 | 74.98 | 74.98 | 0.43% | - |
| Aug 22, 2025 | 73.80 | 74.76 | 73.80 | 74.66 | 74.66 | 1.41% | - |
| Aug 21, 2025 | 73.08 | 73.84 | 73.08 | 73.62 | 73.62 | -0.27% | - |
| Aug 20, 2025 | 75.10 | 75.10 | 73.82 | 73.82 | 73.82 | -3.17% | - |
| Aug 19, 2025 | 76.36 | 76.38 | 76.10 | 76.24 | 76.24 | 0.69% | - |
| Aug 18, 2025 | 74.66 | 75.72 | 74.66 | 75.72 | 75.72 | 0.66% | - |
| Aug 15, 2025 | 74.04 | 75.22 | 74.04 | 75.22 | 75.22 | 1.46% | - |
| Aug 14, 2025 | 73.98 | 74.58 | 73.98 | 74.14 | 74.14 | -1.15% | - |
| Aug 13, 2025 | 74.90 | 75.14 | 74.84 | 75.00 | 75.00 | 0.56% | - |
| Aug 12, 2025 | 73.82 | 74.58 | 73.80 | 74.58 | 74.58 | 1.83% | - |
| Aug 11, 2025 | 74.02 | 74.02 | 72.84 | 73.24 | 73.24 | -1.16% | - |
| Aug 8, 2025 | 73.90 | 74.26 | 73.90 | 74.10 | 74.10 | 0.32% | 435 |
| Aug 7, 2025 | 73.16 | 73.86 | 73.12 | 73.86 | 73.86 | 5.48% | - |
| Aug 6, 2025 | 70.54 | 70.62 | 70.02 | 70.02 | 70.02 | -0.37% | - |
| Aug 5, 2025 | 70.96 | 70.96 | 70.28 | 70.28 | 70.28 | - | - |
| Aug 4, 2025 | 69.58 | 70.62 | 69.58 | 70.28 | 70.28 | 2.60% | - |
| Aug 1, 2025 | 69.50 | 69.70 | 68.50 | 68.50 | 68.50 | -3.28% | - |
| Jul 31, 2025 | 70.54 | 70.82 | 70.40 | 70.82 | 70.82 | 3.63% | - |
| Jul 30, 2025 | 67.14 | 68.34 | 67.14 | 68.34 | 68.34 | 2.24% | 260 |
| Jul 29, 2025 | 66.44 | 66.84 | 66.22 | 66.84 | 66.84 | 0.57% | - |
| Jul 28, 2025 | 66.52 | 66.72 | 66.46 | 66.46 | 66.46 | 1.90% | - |
| Jul 25, 2025 | 65.50 | 65.50 | 65.12 | 65.22 | 65.22 | -1.24% | - |
| Jul 24, 2025 | 64.50 | 66.04 | 64.50 | 66.04 | 66.04 | 2.64% | 25 |
| Jul 23, 2025 | 63.58 | 64.60 | 63.58 | 64.34 | 64.34 | 2.13% | - |
| Jul 22, 2025 | 64.02 | 64.02 | 62.84 | 63.00 | 63.00 | -2.36% | - |
| Jul 21, 2025 | 65.12 | 65.24 | 64.52 | 64.52 | 64.52 | -0.92% | - |