Prysmian S.p.A. (VIE:PRY)
Austria
· Delayed Price · Currency is EUR 97.30
-4.15 (-4.09%)
At close: Mar 6, 2026
Prysmian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 99.80 | 100.05 | 96.26 | 97.30 | 97.30 | -4.09% | 1,086 |
| Mar 5, 2026 | 101.65 | 103.45 | 101.45 | 101.45 | 101.45 | -0.29% | - |
| Mar 4, 2026 | 97.86 | 101.75 | 97.86 | 101.75 | 101.75 | 2.18% | 819 |
| Mar 3, 2026 | 99.00 | 99.58 | 97.90 | 99.58 | 99.58 | -1.99% | - |
| Mar 2, 2026 | 100.50 | 103.00 | 100.50 | 101.60 | 101.60 | -0.34% | - |
| Feb 27, 2026 | 104.05 | 104.05 | 101.95 | 101.95 | 101.95 | 5.47% | 20 |
| Feb 26, 2026 | 96.00 | 101.70 | 96.00 | 96.66 | 96.66 | -3.77% | 751 |
| Feb 25, 2026 | 99.08 | 101.40 | 99.08 | 100.45 | 100.45 | 3.75% | - |
| Feb 24, 2026 | 97.00 | 97.66 | 96.82 | 96.82 | 96.82 | -0.31% | - |
| Feb 23, 2026 | 96.64 | 97.12 | 96.46 | 97.12 | 97.12 | -1.82% | - |
| Feb 20, 2026 | 98.98 | 98.98 | 97.60 | 98.92 | 98.92 | 2.74% | 70 |
| Feb 19, 2026 | 99.88 | 99.88 | 96.28 | 96.28 | 96.28 | -2.53% | 40 |
| Feb 18, 2026 | 99.50 | 99.72 | 98.78 | 98.78 | 98.78 | 1.77% | - |
| Feb 17, 2026 | 97.36 | 97.36 | 95.94 | 97.06 | 97.06 | -2.63% | - |
| Feb 16, 2026 | 99.92 | 100.20 | 99.68 | 99.68 | 99.68 | 1.88% | - |
| Feb 13, 2026 | 98.28 | 98.80 | 92.64 | 97.84 | 97.84 | -3.37% | 3,819 |
| Feb 12, 2026 | 104.65 | 104.65 | 101.25 | 101.25 | 101.25 | -3.98% | - |
| Feb 11, 2026 | 103.70 | 105.45 | 103.70 | 105.45 | 105.45 | 0.52% | 166 |
| Feb 10, 2026 | 106.10 | 106.10 | 104.80 | 104.90 | 104.90 | 1.60% | - |
| Feb 9, 2026 | 103.60 | 103.60 | 103.05 | 103.25 | 103.25 | 1.77% | - |
| Feb 6, 2026 | 97.86 | 101.45 | 97.86 | 101.45 | 101.45 | 2.64% | - |
| Feb 5, 2026 | 101.35 | 101.35 | 98.84 | 98.84 | 98.84 | -4.55% | - |
| Feb 4, 2026 | 102.50 | 104.05 | 102.00 | 103.55 | 103.55 | 0.88% | - |
| Feb 3, 2026 | 102.80 | 102.80 | 101.85 | 102.65 | 102.65 | 1.38% | - |
| Feb 2, 2026 | 97.90 | 101.25 | 97.90 | 101.25 | 101.25 | 1.41% | 117 |
| Jan 30, 2026 | 99.52 | 99.92 | 99.52 | 99.84 | 99.84 | -1.97% | - |
| Jan 29, 2026 | 99.82 | 101.85 | 99.82 | 101.85 | 101.85 | 4.42% | - |
| Jan 28, 2026 | 101.00 | 101.00 | 97.54 | 97.54 | 97.54 | -1.65% | - |
| Jan 27, 2026 | 98.14 | 99.18 | 97.96 | 99.18 | 99.18 | 2.69% | - |
| Jan 26, 2026 | 96.56 | 96.58 | 96.12 | 96.58 | 96.58 | 0.40% | 10 |
| Jan 23, 2026 | 95.92 | 96.20 | 95.92 | 96.20 | 96.20 | -1.29% | - |
| Jan 22, 2026 | 94.56 | 97.46 | 94.56 | 97.46 | 97.46 | 4.12% | - |
| Jan 21, 2026 | 94.44 | 94.44 | 92.96 | 93.60 | 93.60 | -0.11% | 567 |
| Jan 20, 2026 | 91.88 | 93.70 | 90.64 | 93.70 | 93.70 | 0.24% | - |
| Jan 19, 2026 | 93.64 | 93.98 | 93.48 | 93.48 | 93.48 | 0.11% | - |
| Jan 16, 2026 | 93.94 | 93.94 | 93.30 | 93.38 | 93.38 | 2.30% | - |
| Jan 15, 2026 | 91.84 | 92.24 | 91.28 | 91.28 | 91.28 | 0.86% | - |
| Jan 14, 2026 | 85.86 | 90.50 | 85.86 | 90.50 | 90.50 | 5.48% | - |
| Jan 13, 2026 | 86.28 | 86.28 | 85.26 | 85.80 | 85.80 | 0.68% | - |
| Jan 12, 2026 | 86.38 | 86.38 | 85.22 | 85.22 | 85.22 | -1.46% | - |
| Jan 9, 2026 | 87.12 | 87.52 | 86.48 | 86.48 | 86.48 | -3.70% | - |
| Jan 8, 2026 | 91.32 | 91.32 | 89.50 | 89.80 | 89.80 | -2.26% | - |
| Jan 7, 2026 | 91.76 | 91.88 | 91.14 | 91.88 | 91.88 | 0.68% | - |
| Jan 6, 2026 | 91.44 | 91.44 | 90.72 | 91.26 | 91.26 | -0.09% | - |
| Jan 5, 2026 | 91.52 | 91.52 | 89.82 | 91.34 | 91.34 | 2.79% | - |
| Jan 2, 2026 | 86.60 | 88.86 | 86.60 | 88.86 | 88.86 | 3.28% | - |
| Dec 30, 2025 | 85.70 | 86.12 | 85.70 | 86.04 | 86.04 | -0.16% | - |
| Dec 29, 2025 | 86.22 | 86.22 | 85.88 | 86.18 | 86.18 | 0.16% | - |
| Dec 23, 2025 | 85.98 | 86.04 | 85.12 | 86.04 | 86.04 | 0.05% | - |
| Dec 22, 2025 | 85.52 | 86.08 | 85.52 | 86.00 | 86.00 | 1.15% | - |
| Dec 19, 2025 | 84.18 | 85.02 | 84.18 | 85.02 | 85.02 | 1.60% | - |
| Dec 18, 2025 | 83.08 | 83.68 | 82.64 | 83.68 | 83.68 | -0.07% | - |
| Dec 17, 2025 | 85.12 | 85.12 | 83.74 | 83.74 | 83.74 | 0.26% | - |
| Dec 16, 2025 | 83.02 | 84.28 | 83.02 | 83.52 | 83.52 | -1.65% | - |
| Dec 15, 2025 | 83.30 | 84.92 | 83.30 | 84.92 | 84.92 | 0.64% | - |
| Dec 12, 2025 | 83.96 | 84.38 | 83.82 | 84.38 | 84.38 | 0.96% | - |
| Dec 11, 2025 | 84.48 | 84.48 | 83.14 | 83.58 | 83.58 | -2.75% | 306 |
| Dec 10, 2025 | 85.20 | 85.94 | 85.20 | 85.94 | 85.94 | 3.14% | - |
| Dec 9, 2025 | 86.72 | 86.72 | 83.32 | 83.32 | 83.32 | -3.00% | - |
| Dec 8, 2025 | 85.16 | 85.98 | 85.16 | 85.90 | 85.90 | 0.99% | 122 |
| 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 |