Milan - Delayed Quote
EUR
Prysmian S.p.A. (PRY.MI)
110.40
-4.50
(-3.92%)
At close: October 30 at 5:36:58 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
111.50
112.90
107.65
110.40
110.40
1,558,882
Oct 29, 2026
110.60
115.65
107.20
114.90
114.90
2,390,903
Oct 28, 2026
107.60
109.95
105.30
107.75
107.75
1,110,168
Oct 27, 2026
103.00
106.40
102.60
106.30
106.30
1,534,352
Oct 26, 2026
99.80
103.70
99.80
102.90
102.90
965,162
Oct 23, 2026
101.95
101.95
97.44
99.08
99.08
1,141,228
Oct 22, 2026
105.10
106.10
99.24
100.10
100.10
1,564,326
Oct 21, 2026
105.80
108.65
105.10
108.35
108.35
1,138,875
Oct 20, 2026
104.80
105.90
102.10
104.30
104.30
1,494,069
Oct 19, 2026
109.00
110.50
105.15
107.10
107.10
1,123,680
Oct 16, 2026
112.40
112.75
108.50
109.40
109.40
1,521,954
Oct 15, 2026
103.40
110.15
102.50
109.80
109.80
2,955,027
Oct 14, 2026
121.60
121.95
113.15
113.15
113.15
2,275,848
Oct 13, 2026
120.35
123.45
119.25
119.75
119.75
999,643
Oct 12, 2026
123.30
124.80
121.35
122.45
122.45
725,411
Oct 9, 2026
123.05
123.80
120.05
123.20
123.20
734,318
Oct 8, 2026
123.35
123.80
120.80
122.30
122.30
875,423
Oct 7, 2026
128.50
129.00
123.85
124.30
124.30
912,785
Oct 6, 2026
129.20
130.60
127.60
130.40
130.40
908,951
Oct 5, 2026
129.80
129.85
125.70
128.05
128.05
984,547
Oct 2, 2026
126.75
131.20
126.65
129.80
129.80
1,336,927
Oct 1, 2026
127.95
128.90
124.40
124.85
124.85
1,046,165
Sep 30, 2026
124.80
127.40
123.15
124.00
124.00
1,004,626
Sep 29, 2026
124.70
126.90
123.35
124.80
124.80
936,212
Sep 28, 2026
120.85
124.40
119.65
122.55
122.55
836,673
Sep 25, 2026
124.85
126.05
121.25
122.40
122.40
780,393
Sep 24, 2026
126.05
127.15
122.30
122.35
122.35
809,268
Sep 23, 2026
130.20
130.40
126.25
127.25
127.25
727,585
Sep 22, 2026
126.80
130.10
125.70
129.30
129.30
1,007,403
Sep 21, 2026
124.55
126.35
123.65
126.10
126.10
835,705
Sep 18, 2026
122.80
123.70
121.80
122.45
122.45
2,232,285
Sep 17, 2026
123.05
124.85
121.65
121.65
121.65
824,559
Sep 16, 2026
119.30
122.65
119.15
122.20
122.20
832,828
Sep 15, 2026
119.00
120.85
117.00
118.20
118.20
911,852
Sep 14, 2026
123.30
123.40
117.20
118.25
118.25
2,163,280
Sep 11, 2026
121.65
127.70
121.65
127.25
127.25
1,370,242
Sep 10, 2026
127.95
128.15
122.65
123.60
123.60
729,796
Sep 9, 2026
128.90
129.40
125.55
126.95
126.95
899,581
Sep 8, 2026
125.00
128.85
123.25
128.50
128.50
834,920
Sep 7, 2026
123.40
126.10
123.30
125.50
125.50
740,546
Sep 4, 2026
121.90
124.25
120.20
122.25
122.25
960,584
Sep 3, 2026
119.95
121.25
118.55
119.80
119.80
899,680
Sep 2, 2026
117.35
120.50
116.40
119.10
119.10
927,483
Sep 1, 2026
119.25
120.65
115.85
117.10
117.10
993,415
Aug 31, 2026
122.05
122.30
120.00
120.20
120.20
912,721
Aug 28, 2026
124.35
125.10
121.70
122.05
122.05
631,572
Aug 27, 2026
123.75
126.40
122.20
123.60
123.60
927,858
Aug 26, 2026
121.00
123.05
120.65
121.65
121.65
708,614
Aug 25, 2026
119.90
123.25
119.80
121.00
121.00
1,043,254
Aug 24, 2026
123.10
123.30
117.10
117.60
117.60
1,359,839
Aug 21, 2026
122.60
126.15
122.10
124.00
124.00
822,062
Aug 20, 2026
124.25
124.25
120.20
122.55
122.55
813,701
Aug 19, 2026
124.80
126.30
122.40
123.60
123.60
869,343
Aug 18, 2026
129.50
129.95
124.30
124.65
124.65
1,032,818
Aug 17, 2026
131.20
132.35
130.45
131.05
131.05
851,910
Aug 14, 2026
130.70
130.85
127.80
127.95
127.95
863,053
Aug 13, 2026
131.40
133.05
130.10
130.60
130.60
1,220,755
Aug 12, 2026
129.90
134.90
129.50
131.40
131.40
1,547,662
Aug 11, 2026
125.50
130.00
125.50
127.55
127.55
997,037
Aug 10, 2026
126.80
129.95
125.85
125.85
125.85
1,205,154
Aug 7, 2026
126.00
128.65
124.75
126.00
126.00
1,234,932
Aug 6, 2026
121.20
125.95
118.75
124.50
124.50
1,249,584
Aug 5, 2026
128.00
128.70
121.35
122.10
122.10
1,598,168
Aug 4, 2026
121.80
125.50
120.40
123.60
123.60
1,952,783
Aug 3, 2026
123.70
124.00
114.55
119.45
119.45
1,958,578
Jul 31, 2026
123.55
125.40
118.40
120.20
120.20
2,293,292
Jul 30, 2026
112.55
120.00
110.30
119.85
119.85
3,202,039
Jul 29, 2026
117.40
119.25
113.45
114.70
114.70
1,497,273
Jul 28, 2026
118.15
121.40
114.15
116.85
116.85
2,246,724
Jul 27, 2026
127.55
128.10
120.65
122.10
122.10
1,192,781
Jul 24, 2026
124.55
128.05
124.25
126.90
126.90
743,002
Jul 23, 2026
128.00
128.30
123.40
126.10
126.10
1,006,124
Jul 22, 2026
129.90
130.70
126.85
128.25
128.25
1,290,603
Jul 21, 2026
128.95
130.40
128.05
130.40
130.40
1,003,985
Jul 20, 2026
128.80
128.80
124.70
125.00
125.00
1,417,496
Jul 17, 2026
127.40
128.00
123.20
125.35
125.35
2,394,067
Jul 16, 2026
134.40
135.40
128.15
131.30
131.30
1,172,154
Jul 15, 2026
137.00
137.90
133.85
134.35
134.35
823,167
Jul 14, 2026
131.50
138.30
131.10
137.85
137.85
830,599
Jul 13, 2026
132.00
134.40
130.85
133.35
133.35
809,117
Jul 10, 2026
135.20
137.95
135.05
135.05
135.05
588,526
Jul 9, 2026
137.00
139.60
135.55
136.55
136.55
772,436
Jul 8, 2026
132.20
137.00
131.45
133.30
133.30
993,978
Jul 7, 2026
141.80
141.90
132.00
133.80
133.80
1,641,208
Jul 6, 2026
144.55
144.80
140.45
143.25
143.25
850,007
Jul 3, 2026
145.00
147.05
143.80
146.30
146.30
539,484
Jul 2, 2026
138.90
145.80
138.55
142.10
142.10
1,203,051
Jul 1, 2026
147.40
147.90
140.80
143.10
143.10
667,661
Jun 30, 2026
148.00
150.40
145.45
146.05
146.05
779,645
Jun 29, 2026
143.40
146.00
142.10
144.75
144.75
495,242
Jun 26, 2026
147.00
147.70
142.05
142.85
142.85
766,276
Jun 25, 2026
152.00
152.05
147.60
148.10
148.10
1,241,824
Jun 24, 2026
148.00
148.85
143.25
147.90
147.90
899,858
Jun 23, 2026
150.00
150.85
146.00
148.35
148.35
860,166
Jun 22, 2026
153.00
155.80
152.10
154.70
154.70
770,905
Jun 19, 2026
149.50
154.95
147.85
153.20
153.20
2,021,501
Jun 18, 2026
148.00
151.95
146.80
147.75
147.75
2,270,515
Jun 17, 2026
146.35
148.60
145.00
146.00
146.00
830,427
Jun 16, 2026
146.35
147.90
143.70
146.35
146.35
609,254
Jun 15, 2026
147.50
147.70
144.15
145.55
145.55
788,968
Jun 12, 2026
145.35
145.50
141.30
143.90
143.90
921,307
Jun 11, 2026
138.00
144.05
135.80
142.95
142.95
1,027,202
Jun 10, 2026
142.25
142.25
134.30
136.30
136.30
1,636,909
Jun 9, 2026
150.00
151.20
141.85
142.40
142.40
1,105,297
Jun 8, 2026
141.95
150.00
141.55
148.70
148.70
1,477,245
Jun 5, 2026
149.40
150.35
144.85
145.35
145.35
1,042,610
Jun 4, 2026
152.05
153.75
147.05
150.60
150.60
1,095,983
Jun 3, 2026
155.50
157.00
153.00
154.15
154.15
1,210,702
Jun 2, 2026
151.40
155.95
150.90
154.65
154.65
1,017,827
Jun 1, 2026
149.50
151.75
147.20
149.30
149.30
782,149
May 29, 2026
147.65
149.45
145.95
148.00
148.00
1,954,165
May 28, 2026
147.50
150.95
144.50
150.30
150.30
732,599
May 27, 2026
153.10
153.40
145.00
146.50
146.50
1,109,479
May 26, 2026
152.50
153.20
150.30
150.30
150.30
651,449
May 25, 2026
152.00
154.20
150.65
153.00
153.00
457,890
May 22, 2026
153.25
153.25
149.80
149.80
149.80
961,508
May 21, 2026
145.15
149.30
143.60
149.30
149.30
1,092,254
May 20, 2026
141.10
145.98
139.85
144.40
144.40
1,615,012
May 19, 2026
144.40
146.55
137.30
140.50
140.50
2,385,988
May 18, 2026
151.30
152.40
147.75
147.95
147.95
1,201,085
May 15, 2026
152.15
154.00
147.85
153.15
153.15
1,148,052
May 14, 2026
154.05
156.90
152.85
156.35
156.35
798,308
May 13, 2026
152.55
154.70
151.15
154.70
154.70
1,123,783
May 12, 2026
155.20
155.45
148.45
148.80
148.80
1,782,806
May 11, 2026
151.65
157.25
150.25
156.90
156.90
1,521,036
May 8, 2026
143.10
153.70
142.50
152.05
152.05
1,459,070
May 7, 2026
144.95
148.05
143.05
143.65
143.65
1,159,090
May 6, 2026
140.10
144.15
137.95
143.80
143.80
1,606,018
May 5, 2026
127.00
139.60
126.35
139.60
139.60
1,821,245
May 4, 2026
129.00
131.50
125.65
126.30
126.30
919,218
Apr 30, 2026
116.20
131.00
115.95
127.95
127.95
1,957,170
Apr 29, 2026
123.60
126.45
122.80
124.35
124.35
680,174
Apr 28, 2026
124.70
125.80
121.70
123.20
123.20
899,865
Apr 27, 2026
127.00
127.90
122.90
124.55
124.55
751,142
Apr 24, 2026
122.50
127.45
121.25
127.40
127.40
983,318
Apr 23, 2026
120.25
123.15
119.60
122.50
122.50
805,631
Apr 22, 2026
121.85
123.00
118.85
121.15
121.15
861,641
Apr 21, 2026
121.30
122.20
118.90
119.30
119.30
689,473
Apr 20, 2026
0.9
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 20, 2026
119.50
120.40
118.80
120.40
120.40
864,970
Apr 17, 2026
121.05
122.70
119.35
121.65
120.75
1,349,133
Apr 16, 2026
121.85
122.75
119.60
121.00
120.10
953,408
Apr 15, 2026
120.75
123.20
120.10
121.45
120.55
1,153,278
Apr 14, 2026
120.55
122.40
118.90
122.00
121.10
899,687
Apr 13, 2026
117.85
120.85
117.45
119.70
118.81
1,047,829
Apr 10, 2026
117.00
120.35
116.10
119.80
118.91
1,081,622
Apr 9, 2026
114.25
116.20
113.65
115.60
114.74
855,755
Apr 8, 2026
112.60
115.35
110.90
115.00
114.15
1,623,857
Apr 7, 2026
104.15
106.70
103.75
104.75
103.98
973,743
Apr 2, 2026
101.90
104.95
100.70
104.70
103.93
977,146
Apr 1, 2026
103.00
106.15
102.30
104.65
103.88
1,732,736
Mar 31, 2026
94.82
99.44
93.40
98.78
98.05
1,635,928
Mar 30, 2026
93.64
97.00
93.20
94.96
94.26
984,229
Mar 27, 2026
95.10
95.52
92.50
94.06
93.36
1,015,454
Mar 26, 2026
97.36
97.38
95.34
95.88
95.17
870,514
Mar 25, 2026
98.60
99.54
96.68
98.42
97.69
1,240,049
Mar 24, 2026
95.00
95.88
93.76
94.82
94.12
783,013
Mar 23, 2026
90.54
98.26
89.88
94.90
94.20
1,501,559
Mar 20, 2026
94.94
96.88
92.44
93.90
93.21
2,488,894
Mar 19, 2026
97.54
97.70
93.86
94.66
93.96
1,465,548
Mar 18, 2026
99.78
101.40
98.82
100.05
99.31
1,061,114
Mar 17, 2026
97.12
99.90
95.72
98.08
97.35
853,471
Mar 16, 2026
98.42
99.50
96.60
98.02
97.29
909,430
Mar 13, 2026
99.58
102.60
97.70
98.42
97.69
1,074,415
Mar 12, 2026
100.95
101.80
98.44
101.55
100.80
786,623
Mar 11, 2026
100.65
101.30
98.82
101.20
100.45
946,497
Mar 10, 2026
101.60
102.90
100.20
101.80
101.05
1,187,317
Mar 9, 2026
94.68
97.30
92.74
97.02
96.30
1,349,109
Mar 6, 2026
100.60
101.05
96.20
99.10
98.37
1,230,318
Mar 5, 2026
102.55
103.90
98.60
98.60
97.87
1,321,859
Mar 4, 2026
98.50
102.20
97.74
102.20
101.44
1,284,261
Mar 3, 2026
100.00
100.15
95.82
97.78
97.06
1,453,659
Mar 2, 2026
100.25
104.20
99.18
103.35
102.59
1,216,015
Feb 27, 2026
101.95
104.75
101.05
102.50
101.74
1,930,585
Feb 26, 2026
95.20
102.25
95.20
100.15
99.41
2,313,882
Feb 25, 2026
97.60
101.45
97.10
100.00
99.26
1,225,977
Feb 24, 2026
96.00
97.86
95.46
97.86
97.14
837,331
Feb 23, 2026
96.00
97.18
95.40
96.02
95.31
972,538
Feb 20, 2026
99.30
99.80
97.50
97.50
96.78
1,166,078
Feb 19, 2026
101.30
101.40
96.20
98.08
97.35
1,440,933
Feb 18, 2026
98.56
101.50
98.44
101.50
100.75
668,215
Feb 17, 2026
97.80
99.16
95.12
98.70
97.97
1,005,767
Feb 16, 2026
99.12
100.75
98.34
99.18
98.45
826,549
Feb 13, 2026
99.34
100.85
92.46
98.98
98.25
3,421,845
Feb 12, 2026
104.80
105.05
101.10
101.75
101.00
1,097,902
Feb 11, 2026
103.80
105.75
102.85
103.20
102.44
1,301,686
Feb 10, 2026
106.10
106.55
103.80
103.80
103.03
888,459
Feb 9, 2026
103.00
106.10
102.50
106.10
105.32
1,068,435
Feb 6, 2026
98.60
102.95
97.60
102.95
102.19
920,599
Feb 5, 2026
100.70
102.30
97.84
99.38
98.64
1,084,898
Feb 4, 2026
102.50
104.80
100.70
100.70
99.95
1,184,840
Feb 3, 2026
102.70
103.30
101.00
103.20
102.44
895,565
Feb 2, 2026
98.72
102.20
97.52
100.70
99.95
1,110,723
Jan 30, 2026
98.60
101.20
98.30
100.45
99.71
835,868
Jan 29, 2026
99.80
102.40
97.94
99.22
98.49
1,153,540
Jan 28, 2026
101.00
101.25
96.84
97.80
97.08
1,101,276
Jan 27, 2026
97.90
100.70
97.62
99.48
98.74
1,185,269
Jan 26, 2026
96.90
97.84
95.88
97.20
96.48
626,963
Jan 23, 2026
95.88
97.36
94.64
97.36
96.64
881,174
Jan 22, 2026
95.00
97.66
93.50
96.62
95.91
1,325,029
Jan 21, 2026
93.50
95.00
92.68
94.08
93.38
1,070,344
Jan 20, 2026
92.22
94.44
90.14
94.12
93.42
1,128,977
Jan 19, 2026
93.90
94.72
92.96
93.82
93.13
1,117,496
Jan 16, 2026
93.50
95.80
92.90
95.80
95.09
1,588,825
Jan 15, 2026
90.90
93.60
90.60
93.60
92.91
1,670,709
Jan 14, 2026
86.02
91.00
85.48
89.26
88.60
1,643,030
Jan 13, 2026
86.54
86.86
85.04
86.28
85.64
702,939
Jan 12, 2026
86.74
86.86
84.64
85.78
85.15
1,301,551
Jan 9, 2026
87.32
88.32
86.22
87.28
86.63
1,040,536
Jan 8, 2026
91.22
91.90
87.38
87.48
86.83
1,119,519
Jan 7, 2026
91.80
92.50
90.60
91.42
90.74
941,731
Jan 6, 2026
91.40
91.42
90.23
90.80
90.13
828,193
Jan 5, 2026
91.00
91.80
89.62
91.54
90.86
1,070,507
Jan 2, 2026
86.60
89.98
85.94
89.88
89.22
959,057
Dec 30, 2025
85.34
86.70
85.28
86.38
85.74
505,224
Dec 29, 2025
86.30
86.48
85.34
85.78
85.15
452,489
Dec 23, 2025
85.68
86.16
84.74
85.94
85.30
400,374
Dec 22, 2025
85.98
86.60
85.22
85.86
85.22
611,490
Dec 19, 2025
83.64
85.80
83.64
85.22
84.59
1,576,071
Dec 18, 2025
81.56
84.74
81.56
84.32
83.70
1,265,662
Dec 17, 2025
84.50
84.60
81.92
81.92
81.31
987,864
Dec 16, 2025
82.60
84.84
82.60
83.76
83.14
875,969
Dec 15, 2025
83.26
85.30
82.82
84.14
83.52
1,199,093
Dec 12, 2025
84.22
84.70
82.30
82.64
82.03
1,241,131
Dec 11, 2025
86.44
86.86
83.04
83.92
83.30
1,619,866
Dec 10, 2025
84.72
86.40
84.68
86.34
85.70
802,037
Dec 9, 2025
86.08
86.84
82.76
84.32
83.70
987,625
Dec 8, 2025
85.58
86.34
84.80
85.96
85.32
466,858
Dec 5, 2025
85.60
86.80
84.72
84.98
84.35
922,182
Dec 4, 2025
83.80
84.58
83.00
84.50
83.87
1,194,882
Dec 3, 2025
85.12
85.28
81.38
82.60
81.99
1,212,810
Dec 2, 2025
85.08
85.98
84.52
84.76
84.13
671,220
Dec 1, 2025
85.64
85.66
83.14
84.82
84.19
831,095
Nov 28, 2025
85.66
87.00
85.36
86.30
85.66
785,872
Nov 27, 2025
85.44
85.92
84.86
85.44
84.81
378,780
Nov 26, 2025
83.68
85.46
82.74
85.22
84.59
785,311
Nov 25, 2025
82.82
83.40
81.28
82.78
82.17
713,956
Nov 24, 2025
81.78
83.50
81.60
83.00
82.39
1,403,569
Nov 21, 2025
81.68
82.64
79.16
80.80
80.20
1,807,622
Nov 20, 2025
86.52
87.60
84.00
84.28
83.66
1,238,937
Nov 19, 2025
80.52
85.78
80.42
85.02
84.39
1,189,162
Nov 18, 2025
81.66
83.20
81.02
81.04
80.44
1,458,890
Nov 17, 2025
83.72
85.26
83.38
83.86
83.24
602,420
Nov 14, 2025
83.46
84.10
82.14
84.10
83.48
1,029,293
Nov 13, 2025
85.30
86.54
84.16
84.48
83.85
611,588
Nov 12, 2025
84.92
87.56
84.74
85.26
84.63
994,453
Nov 11, 2025
83.22
84.92
83.04
84.30
83.68
684,672
Nov 10, 2025
84.00
85.20
83.38
83.56
82.94
981,216
Nov 7, 2025
85.44
85.48
80.60
81.90
81.29
2,054,767
Nov 6, 2025
86.52
87.34
85.24
85.62
84.99
1,183,716
Nov 5, 2025
86.34
87.92
85.86
87.52
86.87
820,956
Nov 4, 2025
86.46
87.48
85.90
87.00
86.36
1,432,334
Nov 3, 2025
90.34
90.50
88.02
89.02
88.36
868,452
Oct 31, 2025
88.56
90.64
88.10
89.82
89.16
1,158,584
Oct 30, 2025
85.12
88.88
84.32
88.02
87.37
2,439,582
