Prysmian S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 110.05 | 110.05 | 105.30 | 109.60 | 109.60 | 6,084 |
| 2026-10-16 | 111.50 | 111.50 | 108.75 | 111.10 | 111.10 | 2,613 |
| 2026-10-15 | 105.60 | 111.75 | 104.15 | 111.75 | 111.75 | 13,492 |
| 2026-10-14 | 121.95 | 121.95 | 113.75 | 116.55 | 116.55 | 5,942 |
| 2026-10-13 | 119.75 | 123.40 | 119.60 | 122.35 | 122.35 | 2,218 |
| 2026-10-12 | 123.15 | 124.25 | 121.75 | 123.65 | 123.65 | 2,193 |
| 2026-10-09 | 122.55 | 124.95 | 121.25 | 124.95 | 124.95 | 1,819 |
| 2026-10-08 | 122.80 | 122.80 | 120.90 | 121.20 | 121.20 | 2,388 |
| 2026-10-07 | 129.10 | 129.10 | 124.00 | 126.00 | 126.00 | 1,637 |
| 2026-10-06 | 128.35 | 130.50 | 128.05 | 130.25 | 130.25 | 2,427 |
| 2026-10-05 | 129.60 | 129.60 | 126.35 | 126.80 | 126.80 | 3,310 |
| 2026-10-02 | 128.25 | 131.15 | 127.70 | 127.70 | 127.70 | 5,721 |
| 2026-10-01 | 127.80 | 128.80 | 124.80 | 125.55 | 125.55 | 4,610 |
| 2026-09-30 | 125.60 | 127.00 | 123.50 | 125.35 | 125.35 | 1,874 |
| 2026-09-29 | 124.65 | 127.35 | 123.70 | 127.35 | 127.35 | 1,023 |
| 2026-09-28 | 120.20 | 125.45 | 119.85 | 125.45 | 125.45 | 2,172 |
| 2026-09-25 | 125.45 | 125.70 | 121.65 | 122.00 | 122.00 | 2,484 |
| 2026-09-24 | 126.60 | 126.60 | 122.35 | 126.10 | 126.10 | 2,223 |
| 2026-09-23 | 129.80 | 129.80 | 126.10 | 126.70 | 126.70 | 2,174 |
| 2026-09-22 | 126.90 | 129.90 | 126.50 | 129.90 | 129.90 | 1,731 |
| 2026-09-21 | 124.85 | 126.25 | 122.00 | 122.40 | 122.40 | 1,816 |
| 2026-09-18 | 122.75 | 123.70 | 122.00 | 122.10 | 122.10 | 1,288 |
| 2026-09-17 | 123.60 | 124.65 | 122.05 | 122.15 | 122.15 | 2,834 |
| 2026-09-16 | 120.40 | 122.45 | 120.40 | 122.35 | 122.35 | 2,882 |
| 2026-09-15 | 118.00 | 120.45 | 117.20 | 118.55 | 118.55 | 3,097 |
| 2026-09-14 | 121.75 | 121.75 | 117.40 | 118.40 | 118.40 | 5,046 |
| 2026-09-11 | 124.30 | 127.35 | 124.30 | 126.75 | 126.75 | 4,962 |
| 2026-09-10 | 127.25 | 127.90 | 123.00 | 123.60 | 123.60 | 2,451 |
| 2026-09-09 | 128.45 | 129.85 | 125.95 | 126.70 | 126.70 | 1,995 |
| 2026-09-08 | 124.90 | 128.90 | 123.85 | 125.95 | 125.95 | 1,684 |
| 2026-09-07 | 124.50 | 125.80 | 124.50 | 125.35 | 125.35 | 1,118 |
| 2026-09-04 | 120.85 | 123.70 | 120.50 | 121.95 | 121.95 | 4,228 |
| 2026-09-03 | 119.60 | 121.00 | 118.50 | 120.90 | 120.90 | 2,299 |
| 2026-09-02 | 117.35 | 120.30 | 116.50 | 119.75 | 119.75 | 3,225 |
| 2026-09-01 | 119.40 | 119.55 | 116.00 | 117.55 | 117.55 | 3,187 |
| 2026-08-31 | 122.30 | 122.30 | 120.10 | 121.35 | 121.35 | 1,630 |
| 2026-08-28 | 124.00 | 125.80 | 122.70 | 125.80 | 125.80 | 170 |
| 2026-08-27 | 124.95 | 126.05 | 122.55 | 123.35 | 123.35 | 1,392 |
| 2026-08-26 | 122.00 | 125.40 | 121.20 | 125.40 | 125.40 | 3,374 |
| 2026-08-25 | 121.15 | 123.25 | 119.65 | 119.65 | 119.65 | 5,238 |
| 2026-08-24 | 122.90 | 122.90 | 117.55 | 118.30 | 118.30 | 4,475 |
| 2026-08-21 | 122.95 | 125.95 | 122.95 | 123.55 | 123.55 | 3,901 |
| 2026-08-20 | 122.00 | 122.55 | 120.35 | 121.30 | 121.30 | 5,213 |
| 2026-08-19 | 124.00 | 126.10 | 121.85 | 121.85 | 121.85 | 5,675 |
| 2026-08-18 | 128.10 | 128.60 | 124.40 | 128.60 | 128.60 | 1,805 |
| 2026-08-17 | 131.30 | 132.60 | 130.70 | 132.60 | 132.60 | 1,301 |
| 2026-08-14 | 130.20 | 130.20 | 127.00 | 127.00 | 127.00 | 1,570 |
| 2026-08-13 | 130.60 | 132.45 | 130.45 | 132.30 | 132.30 | 1,632 |
| 2026-08-12 | 130.60 | 134.40 | 129.80 | 129.80 | 129.80 | 4,143 |
| 2026-08-11 | 126.45 | 129.15 | 126.45 | 128.45 | 128.45 | 1,084 |
| 2026-08-10 | 127.30 | 131.50 | 126.80 | 131.50 | 131.50 | 734 |
| 2026-08-07 | 125.50 | 128.55 | 125.15 | 126.05 | 126.05 | 16,799 |
| 2026-08-06 | 119.60 | 125.70 | 119.00 | 124.20 | 124.20 | 4,937 |
| 2026-08-05 | 126.85 | 126.85 | 121.20 | 123.05 | 123.05 | 9,038 |
| 2026-08-04 | 122.75 | 125.25 | 120.50 | 123.20 | 123.20 | 6,959 |
| 2026-08-03 | 121.85 | 121.85 | 114.70 | 118.50 | 118.50 | 23,249 |
| 2026-07-31 | 124.55 | 125.20 | 119.40 | 119.60 | 119.60 | 4,018 |
| 2026-07-30 | 114.00 | 119.45 | 110.45 | 118.35 | 118.35 | 16,512 |
| 2026-07-29 | 117.60 | 118.80 | 113.75 | 117.00 | 117.00 | 5,190 |
| 2026-07-28 | 120.70 | 121.30 | 114.50 | 116.65 | 116.65 | 7,651 |
Page 1 of 2 · 66 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-20 | 0.9000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.