Prysmian S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	130.00	130.80	126.05	126.05	126.05	591
2026-04-30	116.35	130.15	116.35	128.05	128.05	4,129
2026-04-29	123.20	126.20	123.15	124.25	124.25	770
2026-04-28	124.80	125.55	122.00	122.85	122.85	2,188
2026-04-27	127.10	127.20	123.55	124.75	124.75	1,188
2026-04-24	122.00	127.35	121.50	126.60	126.60	1,708
2026-04-23	120.00	123.40	119.85	123.40	123.40	2,478
2026-04-22	122.40	122.40	120.75	120.75	120.75	310
2026-04-21	120.90	121.40	119.40	121.40	121.40	605
2026-04-20	119.20	120.05	118.65	119.35	119.35	337
2026-04-17	120.70	122.80	119.70	122.80	121.90	1,270
2026-04-16	121.90	123.35	119.90	123.35	122.45	2,124
2026-04-15	120.90	122.25	120.30	121.25	120.36	658
2026-04-14	119.50	123.50	119.40	123.50	122.59	496
2026-04-13	118.80	120.65	118.80	120.30	119.42	754
2026-04-10	117.40	120.25	117.30	120.15	119.27	1,045
2026-04-09	115.30	115.85	113.80	115.60	114.75	2,731
2026-04-08	109.95	114.80	109.95	114.40	113.56	5,947
2026-04-07	105.20	106.50	103.95	104.20	103.44	2,313
2026-04-02	101.70	103.90	101.70	103.80	103.04	350
2026-04-01	102.65	105.50	102.65	104.25	103.49	1,997
2026-03-31	94.540	99.200	93.740	98.840	98.116	410
2026-03-30	93.740	96.180	93.740	95.420	94.721	827
2026-03-27	95.040	95.040	92.760	93.700	93.013	3,181
2026-03-26	97.220	97.920	95.360	97.920	97.202	1,162
2026-03-25	97.700	99.200	97.700	99.180	98.453	505
2026-03-24	95.120	95.460	94.220	94.880	94.185	608
2026-03-23	90.560	98.200	90.560	95.560	94.860	1,311
2026-03-20	96.040	96.380	92.500	93.440	92.755	1,579
2026-03-19	96.560	96.560	93.880	94.320	93.629	1,133
2026-03-18	101.30	101.45	99.380	99.620	98.890	235
2026-03-17	96.520	99.500	96.500	96.620	95.912	317
2026-03-16	98.520	99.480	96.960	97.140	96.428	900
2026-03-13	99.000	101.60	97.860	98.220	97.500	749
2026-03-12	101.05	101.05	99.380	100.75	100.01	733
2026-03-11	100.95	101.20	99.000	100.70	99.962	1,395
2026-03-10	101.55	102.50	100.35	101.70	100.95	1,198
2026-03-09	94.200	96.980	93.620	96.980	96.269	2,566
2026-03-06	99.900	100.05	97.140	99.140	98.413	774
2026-03-05	101.70	103.65	98.960	99.980	99.247	1,817
2026-03-04	97.820	101.90	97.820	101.25	100.51	28,984
2026-03-03	98.700	98.700	96.040	97.400	96.686	1,161
2026-03-02	100.55	103.60	100.55	102.25	101.50	963
2026-02-27	104.05	104.05	101.35	102.20	101.45	888
2026-02-26	96.680	101.55	96.680	97.600	96.885	3,088
2026-02-25	98.920	102.95	98.680	102.95	102.20	815
2026-02-24	96.740	97.680	96.540	97.300	96.587	2,399
2026-02-23	96.560	96.840	95.780	96.120	95.416	1,196
2026-02-20	98.040	99.320	97.700	98.000	97.282	461
2026-02-19	96.840	98.240	96.040	98.240	97.520	862
2026-02-18	99.000	100.80	98.860	100.80	100.06	694
2026-02-17	98.000	98.840	95.720	98.840	98.116	984
2026-02-16	99.820	100.25	99.120	99.120	98.394	462
2026-02-13	98.720	99.060	92.820	98.920	98.195	3,771
2026-02-12	103.60	104.05	101.35	102.75	102.00	486
2026-02-11	103.80	105.20	103.00	104.05	103.29	633
2026-02-10	106.15	106.20	104.05	104.15	103.39	1,324
2026-02-09	103.45	104.40	102.85	104.00	103.24	338
2026-02-06	99.780	102.50	99.780	101.40	100.66	184
2026-02-05	101.35	102.20	98.080	99.340	98.612	1,666

← NewerPage 3 of 5 · 253 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.