Prysmian S.p.A. (VIE:PRY)
Austria
· Delayed Price · Currency is EUR 123.45
-1.55 (-1.24%)
Last updated: Apr 28, 2026, 3:30 PM CET
Prysmian Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 124.95 | 125.40 | 122.35 | 122.35 | - | -2.12% | 212 |
| Apr 27, 2026 | 127.35 | 127.35 | 125.00 | 125.00 | 125.00 | -1.11% | - |
| Apr 24, 2026 | 123.35 | 126.40 | 123.35 | 126.40 | 126.40 | 3.90% | - |
| Apr 23, 2026 | 120.95 | 121.65 | 120.25 | 121.65 | 121.65 | 0.45% | 60 |
| Apr 22, 2026 | 122.45 | 122.45 | 120.65 | 121.10 | 121.10 | 1.09% | - |
| Apr 21, 2026 | 121.15 | 121.15 | 119.80 | 119.80 | 119.80 | -0.17% | - |
| Apr 20, 2026 | 119.30 | 120.00 | 119.30 | 120.00 | 120.00 | -1.40% | - |
| Apr 17, 2026 | 121.15 | 121.70 | 120.25 | 121.70 | 120.80 | 0.33% | - |
| Apr 16, 2026 | 122.10 | 122.10 | 121.30 | 121.30 | 120.40 | 0.21% | - |
| Apr 15, 2026 | 121.25 | 122.00 | 121.00 | 121.05 | 120.15 | -0.66% | - |
| Apr 14, 2026 | 120.25 | 121.85 | 119.45 | 121.85 | 120.95 | 1.88% | - |
| Apr 13, 2026 | 118.85 | 119.65 | 118.85 | 119.60 | 118.72 | 0.29% | - |
| Apr 10, 2026 | 117.05 | 119.45 | 117.05 | 119.25 | 118.37 | 3.20% | - |
| Apr 9, 2026 | 114.80 | 115.55 | 113.95 | 115.55 | 114.70 | 0.57% | 127 |
| Apr 8, 2026 | 112.60 | 114.90 | 112.60 | 114.90 | 114.05 | 10.27% | - |
| Apr 7, 2026 | 104.35 | 106.25 | 104.20 | 104.20 | 103.43 | 2.31% | 1,168 |
| Apr 2, 2026 | 101.50 | 102.50 | 101.50 | 101.85 | 101.10 | -2.21% | - |
| Apr 1, 2026 | 104.00 | 105.95 | 104.00 | 104.15 | 103.38 | 5.12% | 396 |
| Mar 31, 2026 | 94.66 | 99.08 | 94.66 | 99.08 | 98.35 | 4.23% | 1,054 |
| Mar 30, 2026 | 93.90 | 96.76 | 93.90 | 95.06 | 94.36 | 1.47% | 693 |
| Mar 27, 2026 | 94.96 | 94.96 | 92.98 | 93.68 | 92.99 | -3.30% | 75 |
| Mar 26, 2026 | 97.34 | 97.34 | 95.98 | 96.88 | 96.16 | -1.62% | - |
| Mar 25, 2026 | 97.22 | 99.44 | 97.22 | 98.48 | 97.75 | 4.10% | 1,093 |
| Mar 24, 2026 | 95.20 | 95.20 | 94.60 | 94.60 | 93.90 | -0.98% | - |
| Mar 23, 2026 | 90.64 | 97.56 | 90.46 | 95.54 | 94.83 | 2.36% | 1,721 |
| Mar 20, 2026 | 95.84 | 96.52 | 93.34 | 93.34 | 92.65 | -1.06% | 117 |
| Mar 19, 2026 | 96.90 | 96.90 | 94.34 | 94.34 | 93.64 | -5.34% | - |
| Mar 18, 2026 | 100.10 | 101.20 | 99.66 | 99.66 | 98.92 | 0.54% | - |
| Mar 17, 2026 | 96.38 | 99.12 | 96.38 | 99.12 | 98.39 | 0.43% | - |
| Mar 16, 2026 | 99.46 | 99.46 | 96.94 | 98.70 | 97.97 | -2.76% | - |
| Mar 13, 2026 | 98.96 | 101.50 | 98.96 | 101.50 | 100.75 | 0.40% | - |
| Mar 12, 2026 | 102.20 | 102.20 | 98.62 | 101.10 | 100.35 | 0.30% | 312 |
| Mar 11, 2026 | 100.85 | 100.85 | 98.86 | 100.80 | 100.05 | -0.93% | 410 |
| Mar 10, 2026 | 101.85 | 101.85 | 101.25 | 101.75 | 101.00 | 5.73% | - |
| Mar 9, 2026 | 94.12 | 96.24 | 93.92 | 96.24 | 95.53 | -1.09% | 1,136 |
| Mar 6, 2026 | 99.80 | 100.05 | 96.26 | 97.30 | 96.58 | -4.09% | 1,086 |
| Mar 5, 2026 | 101.65 | 103.45 | 101.45 | 101.45 | 100.70 | -0.29% | - |
| Mar 4, 2026 | 97.86 | 101.75 | 97.86 | 101.75 | 101.00 | 2.18% | 819 |
| Mar 3, 2026 | 99.00 | 99.58 | 97.90 | 99.58 | 98.84 | -1.99% | - |
| Mar 2, 2026 | 100.50 | 103.00 | 100.50 | 101.60 | 100.85 | -0.34% | - |
| Feb 27, 2026 | 104.05 | 104.05 | 101.95 | 101.95 | 101.20 | 5.47% | 20 |
| Feb 26, 2026 | 96.00 | 101.70 | 96.00 | 96.66 | 95.95 | -3.77% | 751 |
| Feb 25, 2026 | 99.08 | 101.40 | 99.08 | 100.45 | 99.71 | 3.75% | - |
| Feb 24, 2026 | 97.00 | 97.66 | 96.82 | 96.82 | 96.10 | -0.31% | - |
| Feb 23, 2026 | 96.64 | 97.12 | 96.46 | 97.12 | 96.40 | -1.82% | - |
| Feb 20, 2026 | 98.98 | 98.98 | 97.60 | 98.92 | 98.19 | 2.74% | 70 |
| Feb 19, 2026 | 99.88 | 99.88 | 96.28 | 96.28 | 95.57 | -2.53% | 40 |
| Feb 18, 2026 | 99.50 | 99.72 | 98.78 | 98.78 | 98.05 | 1.77% | - |
| Feb 17, 2026 | 97.36 | 97.36 | 95.94 | 97.06 | 96.34 | -2.63% | - |
| Feb 16, 2026 | 99.92 | 100.20 | 99.68 | 99.68 | 98.94 | 1.88% | - |
| Feb 13, 2026 | 98.28 | 98.80 | 92.64 | 97.84 | 97.12 | -3.37% | 3,819 |
| Feb 12, 2026 | 104.65 | 104.65 | 101.25 | 101.25 | 100.50 | -3.98% | - |
| Feb 11, 2026 | 103.70 | 105.45 | 103.70 | 105.45 | 104.67 | 0.52% | 166 |
| Feb 10, 2026 | 106.10 | 106.10 | 104.80 | 104.90 | 104.12 | 1.60% | - |
| Feb 9, 2026 | 103.60 | 103.60 | 103.05 | 103.25 | 102.49 | 1.77% | - |
| Feb 6, 2026 | 97.86 | 101.45 | 97.86 | 101.45 | 100.70 | 2.64% | - |
| Feb 5, 2026 | 101.35 | 101.35 | 98.84 | 98.84 | 98.11 | -4.55% | - |
| Feb 4, 2026 | 102.50 | 104.05 | 102.00 | 103.55 | 102.78 | 0.88% | - |
| Feb 3, 2026 | 102.80 | 102.80 | 101.85 | 102.65 | 101.89 | 1.38% | - |
| Feb 2, 2026 | 97.90 | 101.25 | 97.90 | 101.25 | 100.50 | 1.41% | 117 |
| Jan 30, 2026 | 99.52 | 99.92 | 99.52 | 99.84 | 99.10 | -1.97% | - |
| Jan 29, 2026 | 99.82 | 101.85 | 99.82 | 101.85 | 101.10 | 4.42% | - |
| Jan 28, 2026 | 101.00 | 101.00 | 97.54 | 97.54 | 96.82 | -1.65% | - |
| Jan 27, 2026 | 98.14 | 99.18 | 97.96 | 99.18 | 98.45 | 2.69% | - |
| Jan 26, 2026 | 96.56 | 96.58 | 96.12 | 96.58 | 95.87 | 0.40% | 10 |
| Jan 23, 2026 | 95.92 | 96.20 | 95.92 | 96.20 | 95.49 | -1.29% | - |
| Jan 22, 2026 | 94.56 | 97.46 | 94.56 | 97.46 | 96.74 | 4.12% | - |
| Jan 21, 2026 | 94.44 | 94.44 | 92.96 | 93.60 | 92.91 | -0.11% | 567 |
| Jan 20, 2026 | 91.88 | 93.70 | 90.64 | 93.70 | 93.01 | 0.24% | - |
| Jan 19, 2026 | 93.64 | 93.98 | 93.48 | 93.48 | 92.79 | 0.11% | - |
| Jan 16, 2026 | 93.94 | 93.94 | 93.30 | 93.38 | 92.69 | 2.30% | - |
| Jan 15, 2026 | 91.84 | 92.24 | 91.28 | 91.28 | 90.60 | 0.86% | - |
| Jan 14, 2026 | 85.86 | 90.50 | 85.86 | 90.50 | 89.83 | 5.48% | - |
| Jan 13, 2026 | 86.28 | 86.28 | 85.26 | 85.80 | 85.17 | 0.68% | - |
| Jan 12, 2026 | 86.38 | 86.38 | 85.22 | 85.22 | 84.59 | -1.46% | - |
| Jan 9, 2026 | 87.12 | 87.52 | 86.48 | 86.48 | 85.84 | -3.70% | - |
| Jan 8, 2026 | 91.32 | 91.32 | 89.50 | 89.80 | 89.14 | -2.26% | - |
| Jan 7, 2026 | 91.76 | 91.88 | 91.14 | 91.88 | 91.20 | 0.68% | - |
| Jan 6, 2026 | 91.44 | 91.44 | 90.72 | 91.26 | 90.59 | -0.09% | - |
| Jan 5, 2026 | 91.52 | 91.52 | 89.82 | 91.34 | 90.66 | 2.79% | - |
| Jan 2, 2026 | 86.60 | 88.86 | 86.60 | 88.86 | 88.20 | 3.28% | - |
| Dec 30, 2025 | 85.70 | 86.12 | 85.70 | 86.04 | 85.40 | -0.16% | - |
| Dec 29, 2025 | 86.22 | 86.22 | 85.88 | 86.18 | 85.54 | 0.16% | - |
| Dec 23, 2025 | 85.98 | 86.04 | 85.12 | 86.04 | 85.40 | 0.05% | - |
| Dec 22, 2025 | 85.52 | 86.08 | 85.52 | 86.00 | 85.36 | 1.15% | - |
| Dec 19, 2025 | 84.18 | 85.02 | 84.18 | 85.02 | 84.39 | 1.60% | - |
| Dec 18, 2025 | 83.08 | 83.68 | 82.64 | 83.68 | 83.06 | -0.07% | - |
| Dec 17, 2025 | 85.12 | 85.12 | 83.74 | 83.74 | 83.12 | 0.26% | - |
| Dec 16, 2025 | 83.02 | 84.28 | 83.02 | 83.52 | 82.90 | -1.65% | - |
| Dec 15, 2025 | 83.30 | 84.92 | 83.30 | 84.92 | 84.29 | 0.64% | - |
| Dec 12, 2025 | 83.96 | 84.38 | 83.82 | 84.38 | 83.76 | 0.96% | - |
| Dec 11, 2025 | 84.48 | 84.48 | 83.14 | 83.58 | 82.96 | -2.75% | 306 |
| Dec 10, 2025 | 85.20 | 85.94 | 85.20 | 85.94 | 85.30 | 3.14% | - |
| Dec 9, 2025 | 86.72 | 86.72 | 83.32 | 83.32 | 82.70 | -3.00% | - |
| Dec 8, 2025 | 85.16 | 85.98 | 85.16 | 85.90 | 85.26 | 0.99% | 122 |
| Dec 5, 2025 | 85.04 | 86.44 | 85.04 | 85.06 | 84.43 | 1.33% | 610 |
| Dec 4, 2025 | 83.52 | 83.94 | 83.44 | 83.94 | 83.32 | 2.22% | 122 |
| Dec 3, 2025 | 84.06 | 84.44 | 82.12 | 82.12 | 81.51 | -3.41% | - |
| Dec 2, 2025 | 85.18 | 85.66 | 85.02 | 85.02 | 84.39 | 0.81% | - |
| Dec 1, 2025 | 85.28 | 85.28 | 83.38 | 84.34 | 83.72 | -2.18% | 149 |