Prysmian S.p.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	127.60	127.60	120.05	122.00	122.00	995
2026-07-24	125.20	128.00	125.20	126.55	126.55	4,052
2026-07-23	127.25	127.25	123.50	126.15	126.15	4,396
2026-07-22	129.85	129.85	127.05	127.05	127.05	1,317
2026-07-21	128.70	130.70	128.30	130.70	130.70	2,047
2026-07-20	127.55	128.55	124.90	127.70	127.70	1,798
2026-07-17	127.60	127.60	123.50	124.70	124.70	1,879
2026-07-16	132.00	132.00	128.50	130.65	130.65	1,304
2026-07-15	136.65	137.80	134.05	134.50	134.50	1,898
2026-07-14	131.80	137.90	131.75	137.20	137.20	6,101
2026-07-13	132.85	134.00	131.35	133.35	133.35	2,613
2026-07-10	136.00	137.00	135.30	135.60	135.60	1,148
2026-07-09	136.10	139.05	136.10	137.35	137.35	3,663
2026-07-08	132.15	136.60	131.75	133.65	133.65	3,082
2026-07-07	140.60	141.20	133.05	133.85	133.85	2,659
2026-07-06	143.80	143.95	141.25	143.50	143.50	797
2026-07-03	147.00	147.00	144.05	145.75	145.75	3,072
2026-07-02	139.45	145.00	137.95	137.95	137.95	1,326
2026-07-01	144.35	147.60	141.00	143.10	143.10	2,003
2026-06-30	149.90	150.00	145.95	146.40	146.40	3,161
2026-06-29	143.00	145.70	143.00	144.40	144.40	547
2026-06-26	146.05	146.05	142.35	142.60	142.60	2,712
2026-06-25	149.95	151.25	147.55	148.50	148.50	3,591
2026-06-24	146.80	148.40	143.90	143.90	143.90	164
2026-06-23	149.30	150.05	146.15	148.80	148.80	5,777
2026-06-22	154.00	156.85	153.45	156.85	156.85	1,735
2026-06-19	151.20	154.80	150.45	152.00	152.00	3,896
2026-06-18	150.50	151.00	147.35	149.60	149.60	3,844
2026-06-17	145.20	148.40	145.20	145.65	145.65	527
2026-06-16	146.90	147.50	144.05	144.65	144.65	2,535
2026-06-15	146.60	147.20	144.35	145.10	145.10	863
2026-06-12	142.75	144.20	142.05	142.90	142.90	1,019
2026-06-11	136.35	143.40	136.35	142.90	142.90	1,046
2026-06-10	141.65	141.65	135.05	136.30	136.30	2,843
2026-06-09	150.55	150.80	142.25	142.55	142.55	2,841
2026-06-08	143.10	148.75	142.95	148.00	148.00	1,702
2026-06-05	148.70	150.00	145.05	145.50	145.50	997
2026-06-04	152.90	153.20	147.95	150.70	150.70	981
2026-06-03	154.20	156.25	153.20	154.75	154.75	1,614
2026-06-02	151.45	155.80	151.45	154.85	154.85	3,565
2026-06-01	150.90	151.30	147.50	149.15	149.15	1,485
2026-05-29	147.00	152.75	146.60	152.75	152.75	506
2026-05-28	147.70	151.00	147.05	151.00	151.00	1,581
2026-05-27	152.35	152.95	145.40	151.10	151.10	1,424
2026-05-26	153.00	153.00	150.95	151.40	151.40	1,127
2026-05-25	150.70	152.85	150.70	152.85	152.85	494
2026-05-22	152.20	154.40	150.10	154.40	154.40	3,844
2026-05-21	146.00	147.40	141.55	141.55	141.55	1,365
2026-05-20	141.15	145.10	140.60	144.15	144.15	2,485
2026-05-19	145.55	145.75	138.00	140.45	140.45	1,709
2026-05-18	150.20	153.45	148.20	153.45	153.45	1,051
2026-05-15	152.85	153.60	148.20	153.10	153.10	1,886
2026-05-14	155.35	156.30	153.10	156.30	156.30	1,296
2026-05-13	153.80	153.80	151.45	152.60	152.60	2,029
2026-05-12	155.05	155.05	148.75	148.75	148.75	28,979
2026-05-11	152.50	157.05	151.25	154.50	154.50	1,615
2026-05-08	144.75	153.30	144.65	152.10	152.10	10,706
2026-05-07	143.75	147.75	143.50	143.80	143.80	1,643
2026-05-06	140.35	143.35	137.40	143.35	143.35	2,722
2026-05-05	128.05	138.70	126.00	138.05	138.05	11,734

← NewerPage 2 of 5 · 284 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.