Prysmian S.p.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 86.280 | 87.720 | 86.280 | 87.320 | 86.680 | 778 |
| 2025-11-04 | 86.720 | 87.200 | 86.160 | 86.260 | 85.628 | 1,893 |
| 2025-11-03 | 89.600 | 89.680 | 88.120 | 89.000 | 88.348 | 336 |
| 2025-10-31 | 88.880 | 89.760 | 88.880 | 89.560 | 88.904 | 500 |
| 2025-10-30 | 85.620 | 88.000 | 84.000 | 87.700 | 87.057 | 6,074 |
| 2025-10-29 | 91.920 | 92.680 | 91.920 | 92.680 | 92.001 | 454 |
| 2025-10-28 | 90.600 | 91.060 | 90.600 | 90.980 | 90.313 | 263 |
| 2025-10-27 | 90.540 | 90.540 | 90.320 | 90.380 | 89.718 | 156 |
| 2025-10-24 | 89.000 | 89.580 | 88.600 | 89.580 | 88.924 | 607 |
| 2025-10-23 | 87.280 | 88.920 | 87.280 | 88.260 | 87.613 | 3,022 |
| 2025-10-22 | 88.660 | 90.000 | 86.660 | 87.500 | 86.859 | 3,433 |
| 2025-10-21 | 89.000 | 89.240 | 88.360 | 88.560 | 87.911 | 419 |
| 2025-10-20 | 89.080 | 89.080 | 88.220 | 88.540 | 87.891 | 1,283 |
| 2025-10-17 | 88.080 | 88.860 | 87.360 | 87.700 | 87.057 | 410 |
| 2025-10-16 | 88.940 | 90.400 | 88.720 | 90.220 | 89.559 | 412 |
| 2025-10-15 | 89.460 | 89.460 | 88.780 | 88.780 | 88.129 | 234 |
| 2025-10-14 | 86.720 | 87.940 | 86.060 | 87.940 | 87.296 | 1,245 |
| 2025-10-13 | 88.140 | 89.160 | 87.880 | 87.880 | 87.236 | 653 |
| 2025-10-10 | 89.000 | 89.520 | 87.600 | 89.520 | 88.864 | 2,378 |
| 2025-10-09 | 91.520 | 91.960 | 89.740 | 89.740 | 89.082 | 345 |
| 2025-10-08 | 89.900 | 91.540 | 89.900 | 91.140 | 90.472 | 2,157 |
| 2025-10-07 | 87.660 | 89.840 | 87.500 | 88.360 | 87.712 | 259 |
| 2025-10-06 | 87.320 | 89.900 | 86.800 | 89.900 | 89.241 | 1,094 |
| 2025-10-03 | 88.100 | 88.100 | 86.480 | 87.080 | 86.442 | 1,847 |
| 2025-10-02 | 85.640 | 87.780 | 84.320 | 87.700 | 87.057 | 430 |
| 2025-10-01 | 84.040 | 84.480 | 83.680 | 84.320 | 83.702 | 149 |
| 2025-09-30 | 84.120 | 84.360 | 83.940 | 84.120 | 83.504 | 254 |
| 2025-09-29 | 81.500 | 82.620 | 81.500 | 82.620 | 82.015 | 72 |
| 2025-09-26 | 81.460 | 81.840 | 81.460 | 81.720 | 81.121 | 395 |
| 2025-09-25 | 81.220 | 81.220 | 80.260 | 81.120 | 80.526 | 73 |
| 2025-09-24 | 82.900 | 84.500 | 82.900 | 84.500 | 83.881 | 206 |
| 2025-09-23 | 83.020 | 84.500 | 82.880 | 84.500 | 83.881 | 64 |
| 2025-09-22 | 81.520 | 81.980 | 81.520 | 81.920 | 81.320 | 1,346 |
| 2025-09-19 | 80.800 | 81.060 | 80.800 | 81.060 | 80.466 | 269 |
| 2025-09-18 | 82.040 | 82.040 | 81.320 | 81.320 | 80.724 | 61 |
| 2025-09-17 | 79.700 | 79.700 | 78.860 | 78.860 | 78.282 | 329 |
| 2025-09-16 | 80.560 | 82.240 | 79.760 | 79.760 | 79.175 | 231 |
| 2025-09-15 | 80.240 | 81.000 | 80.240 | 81.000 | 80.406 | 6,549 |
| 2025-09-12 | 80.600 | 80.600 | 79.920 | 79.920 | 79.334 | 149 |
| 2025-09-11 | 80.000 | 80.380 | 79.100 | 79.200 | 78.620 | 581 |
| 2025-09-10 | 78.500 | 80.000 | 78.500 | 79.520 | 78.937 | 615 |
| 2025-09-09 | 78.040 | 78.040 | 77.620 | 77.620 | 77.051 | 665 |
| 2025-09-08 | 77.160 | 77.160 | 77.160 | 77.160 | 76.595 | 13 |
| 2025-09-05 | 74.960 | 74.960 | 74.960 | 74.960 | 74.411 | 500 |
← NewerPage 5 of 5 · 284 trading days
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.