Prysmian S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	102.20	104.35	99.800	99.800	99.069	1,562
2026-02-03	102.20	102.90	101.05	101.30	100.56	813
2026-02-02	98.380	101.45	98.060	101.10	100.36	1,074
2026-01-30	99.240	100.70	99.240	100.40	99.664	1,340
2026-01-29	99.720	102.00	97.960	97.960	97.242	856
2026-01-28	101.05	101.05	97.060	97.840	97.123	2,570
2026-01-27	98.140	100.45	98.060	98.820	98.096	608
2026-01-26	96.580	97.380	96.000	97.380	96.666	472
2026-01-23	95.220	96.640	94.940	96.640	95.932	388
2026-01-22	95.140	97.540	95.140	96.540	95.833	552
2026-01-21	94.420	94.420	92.960	93.760	93.073	3,001
2026-01-20	90.440	94.240	90.420	94.240	93.549	6,715
2026-01-19	93.660	94.620	93.480	93.500	92.815	110
2026-01-16	93.740	95.000	93.260	95.000	94.304	2,091
2026-01-15	91.420	93.040	91.420	92.960	92.279	557
2026-01-14	88.060	88.060	87.160	87.160	86.521	41
2026-01-13	85.200	85.680	85.200	85.680	85.052	40
2026-01-12	86.620	86.620	84.920	85.780	85.151	1,831
2026-01-09	88.100	88.100	86.540	87.620	86.978	327
2026-01-08	91.520	91.700	89.680	89.680	89.023	576
2026-01-07	91.360	91.960	91.360	91.520	90.849	498
2026-01-06	90.420	91.200	90.300	90.460	89.797	482
2026-01-05	89.800	91.740	89.800	91.480	90.810	842
2026-01-02	85.960	89.780	85.960	89.780	89.122	3,952
2025-12-30	86.000	86.160	85.880	86.160	85.529	296
2025-12-29	85.800	86.400	84.920	84.920	84.298	190
2025-12-23	86.000	86.000	84.880	85.000	84.377	224
2025-12-22	86.020	86.360	84.020	86.000	85.370	837
2025-12-19	84.720	85.180	84.720	84.920	84.298	838
2025-12-18	82.500	84.700	82.500	84.700	84.079	152
2025-12-17	84.100	84.100	82.000	82.320	81.717	1,141
2025-12-16	83.000	83.000	83.000	83.000	82.392	1
2025-12-15	83.280	85.000	83.080	84.580	83.960	3,798
2025-12-12	84.200	84.200	82.320	82.320	81.717	171
2025-12-11	83.840	83.840	83.620	83.660	83.047	292
2025-12-10	85.440	86.100	85.440	85.820	85.191	2,125
2025-12-09	86.300	86.300	81.900	81.900	81.300	92
2025-12-08	85.000	86.080	84.980	85.400	84.774	1,186
2025-12-05	85.220	85.860	84.120	84.120	83.504	175
2025-12-04	83.260	84.380	83.140	83.880	83.265	534
2025-12-03	84.940	84.940	82.120	82.120	81.518	179
2025-12-02	85.800	85.960	84.700	84.820	84.198	1,111
2025-12-01	85.000	85.000	83.340	84.700	84.079	877
2025-11-28	85.020	85.020	85.020	85.020	84.397	0
2025-11-27	85.520	85.940	85.020	85.020	84.397	857
2025-11-26	83.000	85.340	83.000	85.120	84.496	338
2025-11-25	82.600	83.400	81.120	81.120	80.526	272
2025-11-24	81.760	83.440	81.760	83.300	82.690	1,206
2025-11-21	82.340	82.340	79.620	80.560	79.970	4,018
2025-11-20	86.900	86.900	84.020	84.020	83.404	577
2025-11-19	80.760	85.780	80.760	85.780	85.151	15,063
2025-11-18	82.880	82.880	81.300	81.460	80.863	754
2025-11-17	85.000	85.000	83.640	83.880	83.265	572
2025-11-14	83.600	83.800	82.200	83.720	83.106	486
2025-11-13	85.900	85.900	84.400	84.560	83.940	636
2025-11-12	85.360	86.700	85.360	85.460	84.834	453
2025-11-11	83.900	85.600	83.860	85.600	84.973	246
2025-11-10	83.580	84.860	83.540	83.540	82.928	335
2025-11-07	83.620	83.720	80.340	81.880	81.280	6,587
2025-11-06	86.280	87.200	83.940	83.940	83.325	1,164

← NewerPage 4 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.