Prysmian SpA(GB:0NUX)
€111.12+3.40 (+3.16%)
GB:0NUX
Prysmian SpA historical prices
€111.12
At close:+3.40 (+3.16%)
Prysmian SpA (0NUX) Historical Prices
43 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 109.98 | 111.80 | 109.40 | 111.12 | 111.12 | +3.16% | 176,972 | 2.93 |
| Nov 10, 2026 | 109.75 | 111.00 | 105.50 | 107.72 | 107.72 | +6.65% | 90,898 | 1.54 |
| Nov 09, 2026 | 101.36 | 108.25 | 101.00 | 107.00 | 107.00 | +5.94% | 46,644 | 0.78 |
| Nov 06, 2026 | 100.03 | 102.75 | 98.38 | 101.00 | 101.00 | +0.80% | 64,443 | 1.08 |
| Nov 05, 2026 | 103.15 | 105.40 | 98.74 | 100.20 | 100.20 | -5.23% | 178,615 | 3.10 |
| Nov 04, 2026 | 111.23 | 112.75 | 104.15 | 105.73 | 105.73 | -5.73% | 97,322 | 1.70 |
| Nov 03, 2026 | 106.65 | 113.20 | 106.10 | 112.15 | 112.15 | +0.81% | 54,729 | 0.94 |
| Nov 02, 2026 | 110.53 | 111.70 | 108.50 | 111.25 | 111.25 | +1.55% | 251,409 | 4.60 |
| Oct 30, 2026 | 115.00 | 115.50 | 107.65 | 109.55 | 109.55 | -4.61% | 77,051 | 1.38 |
| Oct 29, 2026 | 110.63 | 115.65 | 107.20 | 114.85 | 114.85 | +6.59% | 125,499 | 2.28 |
| Oct 28, 2026 | 107.83 | 109.90 | 105.30 | 107.75 | 107.75 | +1.36% | 47,094 | 0.85 |
| Oct 27, 2026 | 103.03 | 106.35 | 102.75 | 106.30 | 106.30 | +3.30% | 38,518 | 0.69 |
| Oct 26, 2026 | 100.02 | 103.60 | 99.80 | 102.90 | 102.90 | +4.45% | 39,130 | 0.71 |
| Oct 23, 2026 | 101.64 | 101.95 | 97.44 | 98.52 | 98.52 | -1.08% | 81,674 | 1.48 |
| Oct 22, 2026 | 104.70 | 106.90 | 99.22 | 99.60 | 99.60 | -8.08% | 80,507 | 1.47 |
| Oct 21, 2026 | 105.98 | 108.45 | 105.10 | 108.35 | 108.35 | +3.88% | 46,398 | 0.86 |
| Oct 20, 2026 | 107.55 | 105.80 | 102.10 | 104.30 | 104.30 | -2.61% | 87,037 | 1.64 |
| Oct 19, 2026 | 108.70 | 110.43 | 105.20 | 107.10 | 107.10 | -2.10% | 142,983 | 2.77 |
| Oct 16, 2026 | 108.93 | 114.12 | 108.50 | 109.40 | 109.40 | -0.36% | 46,946 | 0.92 |
| Oct 15, 2026 | 114.65 | 110.10 | 102.00 | 109.80 | 109.80 | -3.46% | 144,083 | 2.84 |
| Oct 14, 2026 | 121.85 | 122.00 | 113.15 | 113.74 | 113.74 | -5.02% | 77,576 | 1.51 |
| Oct 13, 2026 | 122.00 | 123.35 | 119.25 | 119.75 | 119.75 | -2.20% | 36,801 | 0.71 |
| Oct 12, 2026 | 123.18 | 124.70 | 121.35 | 122.45 | 122.45 | -0.65% | 29,078 | 0.56 |
| Oct 09, 2026 | 123.15 | 123.70 | 120.15 | 123.25 | 123.25 | +0.78% | 64,749 | 1.23 |
| Oct 08, 2026 | 123.35 | 123.80 | 120.80 | 122.30 | 122.30 | -1.61% | 78,083 | 1.48 |
| Oct 07, 2026 | 130.55 | 129.00 | 123.80 | 124.30 | 124.30 | -4.46% | 46,833 | 0.89 |
| Oct 06, 2026 | 129.28 | 130.60 | 127.60 | 130.10 | 130.10 | +1.84% | 56,870 | 1.09 |
| Oct 05, 2026 | 130.55 | 129.90 | 125.60 | 127.75 | 127.75 | -3.51% | 26,230 | 0.50 |
| Oct 02, 2026 | 127.03 | 132.40 | 124.85 | 132.40 | 132.40 | +5.90% | 61,248 | 1.11 |
| Oct 01, 2026 | 124.38 | 128.85 | 124.50 | 125.03 | 125.03 | +0.23% | 49,487 | 0.90 |
| Sep 30, 2026 | 125.50 | 127.30 | 123.15 | 124.74 | 124.74 | -0.05% | 46,587 | 0.85 |
| Sep 29, 2026 | 121.98 | 126.80 | 123.20 | 124.80 | 124.80 | +2.13% | 33,505 | 0.60 |
| Sep 28, 2026 | 122.15 | 124.28 | 119.60 | 122.20 | 122.20 | -0.08% | 19,649 | 0.35 |
| Sep 25, 2026 | 122.35 | 125.95 | 121.40 | 122.30 | 122.30 | -0.04% | 54,712 | 0.98 |
| Sep 24, 2026 | 127.98 | 126.95 | 122.30 | 122.35 | 122.35 | -3.55% | 45,829 | 0.82 |
| Sep 23, 2026 | 130.23 | 130.30 | 126.30 | 126.85 | 126.85 | -1.90% | 25,452 | 0.46 |
| Sep 22, 2026 | 124.75 | 130.00 | 125.80 | 129.31 | 129.31 | +2.54% | 32,538 | 0.58 |
| Sep 21, 2026 | 122.75 | 126.35 | 123.85 | 126.10 | 126.10 | +2.98% | 15,145 | 0.26 |
| Sep 18, 2026 | 123.18 | 123.73 | 121.85 | 122.45 | 122.45 | -0.26% | 57,653 | 0.97 |
| Sep 17, 2026 | 123.35 | 124.85 | 121.65 | 122.76 | 122.76 | +0.30% | 35,959 | 0.60 |
| Sep 16, 2026 | 118.45 | 122.65 | 119.10 | 122.40 | 122.40 | +2.07% | 23,834 | 0.39 |
| Sep 15, 2026 | 118.75 | 120.80 | 116.95 | 119.92 | 119.92 | +1.41% | 23,592 | 0.38 |
| Sep 14, 2026 | 126.30 | 123.40 | 117.20 | 118.25 | 118.25 | -7.07% | 113,980 | 1.81 |
| Sep 11, 2026 | 123.88 | 127.55 | 121.60 | 127.25 | 127.25 | +2.95% | 43,369 | 0.69 |
| Sep 10, 2026 | 127.58 | 128.15 | 122.70 | 123.60 | 123.60 | -2.64% | 14,782 | 0.23 |
| Sep 09, 2026 | 128.65 | 129.30 | 125.60 | 126.95 | 126.95 | -1.21% | 37,558 | 0.58 |
| Sep 08, 2026 | 125.25 | 128.80 | 123.30 | 128.50 | 128.50 | +2.39% | 22,636 | 0.35 |
| Sep 07, 2026 | 124.03 | 126.15 | 123.30 | 125.50 | 125.50 | +2.66% | 33,915 | 0.51 |
| Sep 04, 2026 | 120.50 | 123.95 | 120.30 | 122.25 | 122.25 | +2.05% | 20,322 | 0.30 |
| Sep 03, 2026 | 120.43 | 121.20 | 118.55 | 119.80 | 119.80 | +0.59% | 78,302 | 1.16 |
