Prysmian S.p.A. PRY
MIL · Italy · Producer Manufacturing
€124.85+0.85 (+0.69%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €124.85 | +0.69% | €127.95 | €128.90 | €124.40 | 1.05M |
| 2026-09-30 | €124.00 | -0.64% | €124.80 | €127.40 | €123.15 | 1.00M |
| 2026-09-29 | €124.80 | +1.84% | €124.70 | €126.90 | €123.35 | 936.21K |
| 2026-09-28 | €122.55 | +0.12% | €120.85 | €124.40 | €119.65 | 836.67K |
| 2026-09-25 | €122.40 | +0.04% | €124.85 | €126.05 | €121.25 | 780.39K |
| 2026-09-24 | €122.35 | -3.85% | €126.05 | €127.15 | €122.30 | 809.27K |
| 2026-09-23 | €127.25 | -1.59% | €130.20 | €130.40 | €126.25 | 727.59K |
| 2026-09-22 | €129.30 | +2.54% | €126.80 | €130.10 | €125.70 | 1.01M |
| 2026-09-21 | €126.10 | +2.98% | €124.55 | €126.35 | €123.65 | 835.71K |
| 2026-09-18 | €122.45 | +0.66% | €122.80 | €123.70 | €121.80 | 2.23M |
| 2026-09-17 | €121.65 | -0.45% | €123.05 | €124.85 | €121.65 | 824.56K |
| 2026-09-16 | €122.20 | +3.38% | €119.30 | €122.65 | €119.15 | 832.83K |
| 2026-09-15 | €118.20 | -0.04% | €119.00 | €120.85 | €117.00 | 911.85K |
| 2026-09-14 | €118.25 | -7.07% | €123.30 | €123.40 | €117.20 | 2.16M |
| 2026-09-11 | €127.25 | +2.95% | €121.65 | €127.70 | €121.65 | 1.37M |
| 2026-09-10 | €123.60 | -2.64% | €127.95 | €128.15 | €122.65 | 729.80K |
| 2026-09-09 | €126.95 | -1.21% | €128.90 | €129.40 | €125.55 | 899.58K |
| 2026-09-08 | €128.50 | +2.39% | €125.00 | €128.85 | €123.25 | 834.92K |
| 2026-09-07 | €125.50 | +2.66% | €123.40 | €126.10 | €123.30 | 740.55K |
| 2026-09-04 | €122.25 | +2.05% | €121.90 | €124.25 | €120.20 | 960.58K |
| 2026-09-03 | €119.80 | +0.59% | €119.95 | €121.25 | €118.55 | 899.68K |
| 2026-09-02 | €119.10 | +1.71% | €117.35 | €120.50 | €116.40 | 927.48K |
| 2026-09-01 | €117.10 | -2.58% | €119.25 | €120.65 | €115.85 | 993.42K |
| 2026-08-31 | €120.20 | -1.52% | €122.05 | €122.30 | €120.00 | 912.72K |
| 2026-08-28 | €122.05 | -1.25% | €124.35 | €125.10 | €121.70 | 631.57K |
| 2026-08-27 | €123.60 | +1.60% | €123.75 | €126.40 | €122.20 | 927.86K |
| 2026-08-26 | €121.65 | +0.54% | €121.00 | €123.05 | €120.65 | 708.61K |
| 2026-08-25 | €121.00 | +2.89% | €119.90 | €123.25 | €119.80 | 1.04M |
| 2026-08-24 | €117.60 | -5.16% | €123.10 | €123.30 | €117.10 | 1.36M |
| 2026-08-21 | €124.00 | +1.18% | €122.60 | €126.15 | €122.10 | 822.06K |
| 2026-08-20 | €122.55 | -0.85% | €124.25 | €124.25 | €120.20 | 813.70K |
| 2026-08-19 | €123.60 | -0.84% | €124.80 | €126.30 | €122.40 | 869.34K |
| 2026-08-18 | €124.65 | -4.88% | €129.50 | €129.95 | €124.30 | 1.03M |
| 2026-08-17 | €131.05 | +2.42% | €131.20 | €132.35 | €130.45 | 851.91K |
| 2026-08-14 | €127.95 | -2.03% | €130.70 | €130.85 | €127.80 | 863.05K |
| 2026-08-13 | €130.60 | -0.61% | €131.40 | €133.05 | €130.10 | 1.22M |
| 2026-08-12 | €131.40 | +3.02% | €129.90 | €134.90 | €129.50 | 1.55M |
| 2026-08-11 | €127.55 | +1.35% | €125.50 | €130.00 | €125.50 | 997.04K |
| 2026-08-10 | €125.85 | -0.12% | €126.80 | €129.95 | €125.85 | 1.21M |
| 2026-08-07 | €126.00 | +1.20% | €126.00 | €128.65 | €124.75 | 1.23M |
| 2026-08-06 | €124.50 | +1.97% | €121.20 | €125.95 | €118.75 | 1.25M |
| 2026-08-05 | €122.10 | -1.21% | €128.00 | €128.70 | €121.35 | 1.60M |
| 2026-08-04 | €123.60 | +3.47% | €121.80 | €125.50 | €120.40 | 1.95M |
| 2026-08-03 | €119.45 | -0.62% | €123.70 | €124.00 | €114.55 | 1.96M |
| 2026-07-31 | €120.20 | +0.29% | €123.55 | €125.40 | €118.40 | 2.29M |
| 2026-07-30 | €119.85 | +4.49% | €112.55 | €120.00 | €110.30 | 3.20M |
| 2026-07-29 | €114.70 | -1.84% | €117.40 | €119.25 | €113.45 | 1.50M |
| 2026-07-28 | €116.85 | -4.30% | €118.15 | €121.40 | €114.15 | 2.25M |
| 2026-07-27 | €122.10 | -3.78% | €127.55 | €128.10 | €120.65 | 1.19M |
| 2026-07-24 | €126.90 | +0.63% | €124.55 | €128.05 | €124.25 | 743.00K |
| 2026-07-23 | €126.10 | -1.68% | €128.00 | €128.30 | €123.40 | 1.01M |
| 2026-07-22 | €128.25 | -1.65% | €129.90 | €130.70 | €126.85 | 1.29M |
| 2026-07-21 | €130.40 | +4.32% | €128.95 | €130.40 | €128.05 | 1.00M |
| 2026-07-20 | €125.00 | -0.28% | €128.80 | €128.80 | €124.70 | 1.42M |
| 2026-07-17 | €125.35 | -4.53% | €127.40 | €128.00 | €123.20 | 2.39M |
| 2026-07-16 | €131.30 | -2.27% | €134.40 | €135.40 | €128.15 | 1.17M |
| 2026-07-15 | €134.35 | -2.54% | €137.00 | €137.90 | €133.85 | 823.17K |
| 2026-07-14 | €137.85 | +3.37% | €131.50 | €138.30 | €131.10 | 830.60K |
| 2026-07-13 | €133.35 | -1.26% | €132.00 | €134.40 | €130.85 | 809.12K |
| 2026-07-10 | €135.05 | -1.10% | €135.20 | €137.95 | €135.05 | 588.53K |
| 2026-07-09 | €136.55 | +2.44% | €137.00 | €139.60 | €135.55 | 772.44K |
| 2026-07-08 | €133.30 | -0.37% | €132.20 | €137.00 | €131.45 | 993.98K |
| 2026-07-07 | €133.80 | -6.60% | €141.80 | €141.90 | €132.00 | 1.64M |
| 2026-07-06 | €143.25 | -2.08% | €144.55 | €144.80 | €140.45 | 850.01K |
| 2026-07-03 | €146.30 | +2.96% | €145.00 | €147.05 | €143.80 | 539.48K |
| 2026-07-02 | €142.10 | -0.70% | €138.90 | €145.80 | €138.55 | 1.20M |
| 2026-07-01 | €143.10 | -2.02% | €147.40 | €147.90 | €140.80 | 667.66K |
| 2026-06-30 | €146.05 | +0.90% | €148.00 | €150.40 | €145.45 | 779.65K |
| 2026-06-29 | €144.75 | +1.33% | €143.40 | €146.00 | €142.10 | 495.24K |
| 2026-06-26 | €142.85 | -3.54% | €147.00 | €147.70 | €142.05 | 766.28K |
| 2026-06-25 | €148.10 | +0.14% | €152.00 | €152.05 | €147.60 | 1.24M |
| 2026-06-24 | €147.90 | -0.30% | €148.00 | €148.85 | €143.25 | 899.86K |
| 2026-06-23 | €148.35 | -4.10% | €150.00 | €150.85 | €146.00 | 860.17K |
| 2026-06-22 | €154.70 | +0.98% | €153.00 | €155.80 | €152.10 | 770.91K |
| 2026-06-19 | €153.20 | +3.69% | €149.50 | €154.95 | €147.85 | 2.02M |
| 2026-06-18 | €147.75 | +1.20% | €148.00 | €151.95 | €146.80 | 2.27M |
| 2026-06-17 | €146.00 | -0.24% | €146.35 | €148.60 | €145.00 | 830.43K |
| 2026-06-16 | €146.35 | +0.55% | €146.35 | €147.90 | €143.70 | 609.25K |
| 2026-06-15 | €145.55 | +1.15% | €147.50 | €147.70 | €144.15 | 788.97K |
| 2026-06-12 | €143.90 | +0.66% | €145.35 | €145.50 | €141.30 | 921.31K |
| 2026-06-11 | €142.95 | +4.88% | €138.00 | €144.05 | €135.80 | 1.03M |
| 2026-06-10 | €136.30 | -4.28% | €142.25 | €142.25 | €134.30 | 1.64M |
| 2026-06-09 | €142.40 | -4.24% | €150.00 | €151.20 | €141.85 | 1.11M |
| 2026-06-08 | €148.70 | +2.30% | €141.95 | €150.00 | €141.55 | 1.48M |
| 2026-06-05 | €145.35 | -3.49% | €149.40 | €150.35 | €144.85 | 1.04M |
| 2026-06-04 | €150.60 | -2.30% | €152.05 | €153.75 | €147.05 | 1.10M |
| 2026-06-03 | €154.15 | -0.32% | €155.50 | €157.00 | €153.00 | 1.21M |
| 2026-06-02 | €154.65 | +3.58% | €151.40 | €155.95 | €150.90 | 1.02M |
| 2026-06-01 | €149.30 | +0.88% | €149.50 | €151.75 | €147.20 | 782.15K |
| 2026-05-29 | €148.00 | -1.53% | €147.65 | €149.45 | €145.95 | 1.95M |