Comparing Back to the side-by-side chart ↗
Prysmian (PRY.MI) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Down 4.5% at the close — Already below its 50-day; one of the day's sharpest drops. (as of 2026-10-30)
- Trend: Prysmian trades 7.9% below its 50-day and 9.7% below its 200-day moving average. (as of 2026-10-30)
- Index seat: HALO Growth 100, Euro-AI 50, Rubin Build-Out 100
Prysmian makes cables and cabling systems for power transmission and telecommunications, including underground and submarine lines that link power grids and offshore wind farms to the network. It also supplies cables for data networks and industrial applications.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the PRY.MI overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 111.50 | 112.90 | 107.65 | 109.70 | -4.53% | 805,447 |
| 2026-10-29 | 110.60 | 115.65 | 107.20 | 114.90 | +6.64% | 2,390,903 |
| 2026-10-28 | 107.60 | 109.95 | 105.30 | 107.75 | +1.36% | 1,110,168 |
| 2026-10-27 | 103.00 | 106.40 | 102.60 | 106.30 | +3.30% | 1,534,352 |
| 2026-10-26 | 99.80 | 103.70 | 99.80 | 102.90 | +3.86% | 965,162 |
| 2026-10-23 | 101.95 | 101.95 | 97.44 | 99.08 | -1.02% | 1,141,228 |
| 2026-10-22 | 105.10 | 106.10 | 99.24 | 100.10 | -7.61% | 1,564,326 |
| 2026-10-21 | 105.80 | 108.65 | 105.10 | 108.35 | +3.88% | 1,138,875 |
| 2026-10-20 | 104.80 | 105.90 | 102.10 | 104.30 | -2.61% | 1,494,069 |
| 2026-10-19 | 109.00 | 110.50 | 105.15 | 107.10 | -2.10% | 1,123,680 |
| 2026-10-16 | 112.40 | 112.75 | 108.50 | 109.40 | -0.36% | 1,521,954 |
| 2026-10-15 | 103.40 | 110.15 | 102.50 | 109.80 | -2.96% | 2,955,027 |
| 2026-10-14 | 121.60 | 121.95 | 113.15 | 113.15 | -5.51% | 2,275,848 |
| 2026-10-13 | 120.35 | 123.45 | 119.25 | 119.75 | -2.20% | 999,643 |
| 2026-10-12 | 123.30 | 124.80 | 121.35 | 122.45 | -0.61% | 725,411 |
| 2026-10-09 | 123.05 | 123.80 | 120.05 | 123.20 | +0.74% | 734,318 |
| 2026-10-08 | 123.35 | 123.80 | 120.80 | 122.30 | -1.61% | 875,423 |
| 2026-10-07 | 128.50 | 129.00 | 123.85 | 124.30 | -4.68% | 912,785 |
| 2026-10-06 | 129.20 | 130.60 | 127.60 | 130.40 | +1.84% | 908,951 |
| 2026-10-05 | 129.80 | 129.85 | 125.70 | 128.05 | -1.35% | 984,547 |
| 2026-10-02 | 126.75 | 131.20 | 126.65 | 129.80 | +3.96% | 1,336,927 |
| 2026-10-01 | 127.95 | 128.90 | 124.40 | 124.85 | +0.69% | 1,046,165 |
| 2026-09-30 | 124.80 | 127.40 | 123.15 | 124.00 | -0.64% | 1,004,626 |
| 2026-09-29 | 124.70 | 126.90 | 123.35 | 124.80 | +1.84% | 936,212 |
| 2026-09-28 | 120.85 | 124.40 | 119.65 | 122.55 | +0.12% | 836,673 |
| 2026-09-25 | 124.85 | 126.05 | 121.25 | 122.40 | +0.04% | 780,393 |
| 2026-09-24 | 126.05 | 127.15 | 122.30 | 122.35 | -3.85% | 809,268 |
| 2026-09-23 | 130.20 | 130.40 | 126.25 | 127.25 | -1.59% | 727,585 |
| 2026-09-22 | 126.80 | 130.10 | 125.70 | 129.30 | +2.54% | 1,007,403 |
| 2026-09-21 | 124.55 | 126.35 | 123.65 | 126.10 | +2.98% | 835,705 |
| 2026-09-18 | 122.80 | 123.70 | 121.80 | 122.45 | +0.66% | 2,232,285 |
| 2026-09-17 | 123.05 | 124.85 | 121.65 | 121.65 | -0.45% | 824,559 |
| 2026-09-16 | 119.30 | 122.65 | 119.15 | 122.20 | +3.38% | 832,828 |
| 2026-09-15 | 119.00 | 120.85 | 117.00 | 118.20 | -0.04% | 911,852 |
| 2026-09-14 | 123.30 | 123.40 | 117.20 | 118.25 | -7.07% | 2,163,280 |
| 2026-09-11 | 121.65 | 127.70 | 121.65 | 127.25 | +2.95% | 1,370,242 |
| 2026-09-10 | 127.95 | 128.15 | 122.65 | 123.60 | -2.64% | 729,796 |
| 2026-09-09 | 128.90 | 129.40 | 125.55 | 126.95 | -1.21% | 899,581 |
| 2026-09-08 | 125.00 | 128.85 | 123.25 | 128.50 | +5.11% | 834,920 |
| 2026-09-04 | 121.90 | 124.25 | 120.20 | 122.25 | +2.05% | 960,584 |
| 2026-09-03 | 119.95 | 121.25 | 118.55 | 119.80 | +0.59% | 899,680 |
| 2026-09-02 | 117.35 | 120.50 | 116.40 | 119.10 | +1.71% | 927,483 |
| 2026-09-01 | 119.25 | 120.65 | 115.85 | 117.10 | -2.58% | 993,415 |
| 2026-08-31 | 122.05 | 122.30 | 120.00 | 120.20 | -1.52% | 912,721 |
| 2026-08-28 | 124.35 | 125.10 | 121.70 | 122.05 | -1.25% | 631,572 |
| 2026-08-27 | 123.75 | 126.40 | 122.20 | 123.60 | +1.60% | 927,858 |
| 2026-08-26 | 121.00 | 123.05 | 120.65 | 121.65 | +0.54% | 708,614 |
| 2026-08-25 | 119.90 | 123.25 | 119.80 | 121.00 | +2.89% | 1,043,254 |
| 2026-08-24 | 123.10 | 123.30 | 117.10 | 117.60 | -5.16% | 1,359,839 |
| 2026-08-21 | 122.60 | 126.15 | 122.10 | 124.00 | +1.18% | 822,062 |
| 2026-08-20 | 124.25 | 124.25 | 120.20 | 122.55 | -0.85% | 813,701 |
| 2026-08-19 | 124.80 | 126.30 | 122.40 | 123.60 | -0.84% | 869,343 |
| 2026-08-18 | 129.50 | 129.95 | 124.30 | 124.65 | -4.88% | 1,032,818 |
| 2026-08-17 | 131.20 | 132.35 | 130.45 | 131.05 | +2.42% | 851,910 |
| 2026-08-14 | 130.70 | 130.85 | 127.80 | 127.95 | -2.03% | 863,053 |
| 2026-08-13 | 131.40 | 133.05 | 130.10 | 130.60 | -0.61% | 1,220,755 |
| 2026-08-12 | 129.90 | 134.90 | 129.50 | 131.40 | +3.02% | 1,547,662 |
| 2026-08-11 | 125.50 | 130.00 | 125.50 | 127.55 | +1.35% | 997,037 |
| 2026-08-10 | 126.80 | 129.95 | 125.85 | 125.85 | -0.12% | 1,205,154 |
| 2026-08-07 | 126.00 | 128.65 | 124.75 | 126.00 | +1.20% | 1,234,932 |
| 2026-08-06 | 121.20 | 125.95 | 118.75 | 124.50 | +1.97% | 1,249,584 |
| 2026-08-05 | 128.00 | 128.70 | 121.35 | 122.10 | -1.21% | 1,598,168 |
| 2026-08-04 | 121.80 | 125.50 | 120.40 | 123.60 | +3.47% | 1,952,783 |
| 2026-08-03 | 123.70 | 124.00 | 114.55 | 119.45 | -0.62% | 1,958,578 |
| 2026-07-31 | 123.55 | 125.40 | 118.40 | 120.20 | +0.29% | 2,293,292 |
| 2026-07-30 | 112.55 | 120.00 | 110.30 | 119.85 | +4.49% | 3,202,039 |
| 2026-07-29 | 117.40 | 119.25 | 113.45 | 114.70 | -1.84% | 1,497,273 |
| 2026-07-28 | 118.15 | 121.40 | 114.15 | 116.85 | -4.30% | 2,246,724 |
| 2026-07-27 | 127.55 | 128.10 | 120.65 | 122.10 | -3.78% | 1,192,781 |
| 2026-07-24 | 124.55 | 128.05 | 124.25 | 126.90 | +0.63% | 743,002 |
| 2026-07-23 | 128.00 | 128.30 | 123.40 | 126.10 | -1.68% | 1,006,124 |
| 2026-07-22 | 129.90 | 130.70 | 126.85 | 128.25 | -1.65% | 1,290,603 |
| 2026-07-21 | 128.95 | 130.40 | 128.05 | 130.40 | +4.32% | 1,003,985 |
| 2026-07-20 | 128.80 | 128.80 | 124.70 | 125.00 | -0.28% | 1,417,496 |
| 2026-07-17 | 127.40 | 128.00 | 123.20 | 125.35 | -4.53% | 2,394,067 |
| 2026-07-16 | 134.40 | 135.40 | 128.15 | 131.30 | -2.27% | 1,172,154 |
| 2026-07-15 | 137.00 | 137.90 | 133.85 | 134.35 | -2.54% | 823,167 |
| 2026-07-14 | 131.50 | 138.30 | 131.10 | 137.85 | +3.37% | 830,599 |
| 2026-07-13 | 132.00 | 134.40 | 130.85 | 133.35 | -1.26% | 809,117 |
| 2026-07-10 | 135.20 | 137.95 | 135.05 | 135.05 | -1.10% | 588,526 |
| 2026-07-09 | 137.00 | 139.60 | 135.55 | 136.55 | +2.44% | 772,436 |
| 2026-07-08 | 132.20 | 137.00 | 131.45 | 133.30 | -0.37% | 993,978 |
| 2026-07-07 | 141.80 | 141.90 | 132.00 | 133.80 | -6.60% | 1,641,208 |
| 2026-07-06 | 144.55 | 144.80 | 140.45 | 143.25 | -2.08% | 850,007 |
| 2026-07-03 | 145.00 | 147.05 | 143.80 | 146.30 | +2.96% | 539,484 |
| 2026-07-02 | 138.90 | 145.80 | 138.55 | 142.10 | -0.70% | 1,203,051 |
| 2026-07-01 | 147.40 | 147.90 | 140.80 | 143.10 | -2.02% | 667,661 |
| 2026-06-30 | 148.00 | 150.40 | 145.45 | 146.05 | +0.90% | 779,645 |
| 2026-06-29 | 143.40 | 146.00 | 142.10 | 144.75 | +1.33% | 495,242 |
| 2026-06-26 | 147.00 | 147.70 | 142.05 | 142.85 | -3.54% | 766,276 |
| 2026-06-25 | 152.00 | 152.05 | 147.60 | 148.10 | +0.14% | 1,241,824 |
| 2026-06-24 | 148.00 | 148.85 | 143.25 | 147.90 | -0.30% | 899,858 |
| 2026-06-23 | 150.00 | 150.85 | 146.00 | 148.35 | -4.10% | 860,166 |
| 2026-06-22 | 153.00 | 155.80 | 152.10 | 154.70 | +0.98% | 770,905 |
| 2026-06-19 | 149.50 | 154.95 | 147.85 | 153.20 | +3.69% | 2,021,501 |
| 2026-06-18 | 148.00 | 151.95 | 146.80 | 147.75 | +1.20% | 2,270,515 |
| 2026-06-17 | 146.35 | 148.60 | 145.00 | 146.00 | -0.24% | 830,427 |
| 2026-06-16 | 146.35 | 147.90 | 143.70 | 146.35 | +0.55% | 609,254 |
| 2026-06-15 | 147.50 | 147.70 | 144.15 | 145.55 | +1.15% | 788,968 |
| 2026-06-12 | 145.35 | 145.50 | 141.30 | 143.90 | +0.66% | 921,307 |
| 2026-06-11 | 138.00 | 144.05 | 135.80 | 142.95 | +4.88% | 1,027,202 |
| 2026-06-10 | 142.25 | 142.25 | 134.30 | 136.30 | -4.28% | 1,636,909 |
| 2026-06-09 | 150.00 | 151.20 | 141.85 | 142.40 | -4.24% | 1,105,297 |
| 2026-06-08 | 141.95 | 150.00 | 141.55 | 148.70 | +2.30% | 1,477,245 |
| 2026-06-05 | 149.40 | 150.35 | 144.85 | 145.35 | -3.49% | 1,042,610 |
| 2026-06-04 | 152.05 | 153.75 | 147.05 | 150.60 | -2.30% | 1,095,983 |
| 2026-06-03 | 155.50 | 157.00 | 153.00 | 154.15 | -0.32% | 1,210,702 |
| 2026-06-02 | 151.40 | 155.95 | 150.90 | 154.65 | +3.58% | 1,017,827 |
| 2026-06-01 | 149.50 | 151.75 | 147.20 | 149.30 | +0.88% | 782,149 |
| 2026-05-29 | 147.65 | 149.45 | 145.95 | 148.00 | -1.53% | 1,954,165 |
| 2026-05-28 | 147.50 | 150.95 | 144.50 | 150.30 | +2.59% | 732,599 |
| 2026-05-27 | 153.10 | 153.40 | 145.00 | 146.50 | -2.53% | 1,109,479 |
| 2026-05-26 | 152.50 | 153.20 | 150.30 | 150.30 | -1.76% | 651,449 |
| 2026-05-25 | 152.00 | 154.20 | 150.65 | 153.00 | +2.14% | 457,890 |
| 2026-05-22 | 153.25 | 153.25 | 149.80 | 149.80 | +0.33% | 961,508 |
| 2026-05-21 | 145.15 | 149.30 | 143.60 | 149.30 | +3.39% | 1,092,254 |
| 2026-05-20 | 141.10 | 145.98 | 139.85 | 144.40 | +2.78% | 1,615,012 |
| 2026-05-19 | 144.40 | 146.55 | 137.30 | 140.50 | -5.04% | 2,385,988 |
| 2026-05-18 | 151.30 | 152.40 | 147.75 | 147.95 | -3.40% | 1,201,085 |
| 2026-05-15 | 152.15 | 154.00 | 147.85 | 153.15 | -2.05% | 1,148,052 |
| 2026-05-14 | 154.05 | 156.90 | 152.85 | 156.35 | +1.07% | 798,308 |
| 2026-05-13 | 152.55 | 154.70 | 151.15 | 154.70 | +3.97% | 1,123,783 |
| 2026-05-12 | 155.20 | 155.45 | 148.45 | 148.80 | -5.16% | 1,782,806 |
| 2026-05-11 | 151.65 | 157.25 | 150.25 | 156.90 | +3.19% | 1,521,036 |
| 2026-05-08 | 143.10 | 153.70 | 142.50 | 152.05 | +5.85% | 1,459,070 |
| 2026-05-07 | 144.95 | 148.05 | 143.05 | 143.65 | -0.10% | 1,159,090 |
| 2026-05-06 | 140.10 | 144.15 | 137.95 | 143.80 | +3.01% | 1,606,018 |
| 2026-05-05 | 127.00 | 139.60 | 126.35 | 139.60 | +10.53% | 1,821,245 |
| 2026-05-04 | 129.00 | 131.50 | 125.65 | 126.30 | -1.29% | 919,218 |
| 2026-04-30 | 116.20 | 131.00 | 115.95 | 127.95 | +2.90% | 1,957,170 |
| 2026-04-29 | 123.60 | 126.45 | 122.80 | 124.35 | +0.93% | 680,174 |
| 2026-04-28 | 124.70 | 125.80 | 121.70 | 123.20 | -1.08% | 899,865 |
| 2026-04-27 | 127.00 | 127.90 | 122.90 | 124.55 | -2.24% | 751,142 |
| 2026-04-24 | 122.50 | 127.45 | 121.25 | 127.40 | +4.00% | 983,318 |
| 2026-04-23 | 120.25 | 123.15 | 119.60 | 122.50 | +1.11% | 805,631 |
| 2026-04-22 | 121.85 | 123.00 | 118.85 | 121.15 | +1.55% | 861,641 |
| 2026-04-21 | 121.30 | 122.20 | 118.90 | 119.30 | -0.91% | 689,473 |
| 2026-04-20 | 119.50 | 120.40 | 118.80 | 120.40 | -1.03% | 864,970 |
| 2026-04-17 | 121.05 | 122.70 | 119.35 | 121.65 | +0.54% | 1,349,133 |
| 2026-04-16 | 121.85 | 122.75 | 119.60 | 121.00 | -0.37% | 953,408 |
| 2026-04-15 | 120.75 | 123.20 | 120.10 | 121.45 | -0.45% | 1,153,278 |
| 2026-04-14 | 120.55 | 122.40 | 118.90 | 122.00 | +1.92% | 899,687 |
| 2026-04-13 | 117.85 | 120.85 | 117.45 | 119.70 | -0.08% | 1,047,829 |
| 2026-04-10 | 117.00 | 120.35 | 116.10 | 119.80 | +3.63% | 1,081,622 |
| 2026-04-09 | 114.25 | 116.20 | 113.65 | 115.60 | +0.52% | 855,755 |
| 2026-04-08 | 112.60 | 115.35 | 110.90 | 115.00 | +9.79% | 1,623,857 |
| 2026-04-07 | 104.15 | 106.70 | 103.75 | 104.75 | +0.05% | 973,743 |
| 2026-04-02 | 101.90 | 104.95 | 100.70 | 104.70 | +0.05% | 977,146 |
| 2026-04-01 | 103.00 | 106.15 | 102.30 | 104.65 | +5.94% | 1,732,736 |
| 2026-03-31 | 94.82 | 99.44 | 93.40 | 98.78 | +4.02% | 1,635,928 |
| 2026-03-30 | 93.64 | 97.00 | 93.20 | 94.96 | +0.96% | 984,229 |
| 2026-03-27 | 95.10 | 95.52 | 92.50 | 94.06 | -1.90% | 1,015,454 |
| 2026-03-26 | 97.36 | 97.38 | 95.34 | 95.88 | -2.58% | 870,514 |
| 2026-03-25 | 98.60 | 99.54 | 96.68 | 98.42 | +3.80% | 1,240,049 |
| 2026-03-24 | 95.00 | 95.88 | 93.76 | 94.82 | -0.08% | 783,013 |
| 2026-03-23 | 90.54 | 98.26 | 89.88 | 94.90 | +1.06% | 1,501,559 |
| 2026-03-20 | 94.94 | 96.88 | 92.44 | 93.90 | -0.80% | 2,488,894 |
| 2026-03-19 | 97.54 | 97.70 | 93.86 | 94.66 | -5.39% | 1,465,548 |
| 2026-03-18 | 99.78 | 101.40 | 98.82 | 100.05 | +2.01% | 1,061,114 |
| 2026-03-17 | 97.12 | 99.90 | 95.72 | 98.08 | +0.06% | 853,471 |
| 2026-03-16 | 98.42 | 99.50 | 96.60 | 98.02 | -0.41% | 909,430 |
| 2026-03-13 | 99.58 | 102.60 | 97.70 | 98.42 | -3.08% | 1,074,415 |
| 2026-03-12 | 100.95 | 101.80 | 98.44 | 101.55 | +0.35% | 786,623 |
| 2026-03-11 | 100.65 | 101.30 | 98.82 | 101.20 | -0.59% | 946,497 |
| 2026-03-10 | 101.60 | 102.90 | 100.20 | 101.80 | +4.93% | 1,187,317 |
| 2026-03-09 | 94.68 | 97.30 | 92.74 | 97.02 | -2.10% | 1,349,109 |
| 2026-03-06 | 100.60 | 101.05 | 96.20 | 99.10 | +0.51% | 1,230,318 |
| 2026-03-05 | 102.55 | 103.90 | 98.60 | 98.60 | -3.52% | 1,321,859 |
| 2026-03-04 | 98.50 | 102.20 | 97.74 | 102.20 | +4.52% | 1,284,261 |
| 2026-03-03 | 100.00 | 100.15 | 95.82 | 97.78 | -5.39% | 1,453,659 |
| 2026-03-02 | 100.25 | 104.20 | 99.18 | 103.35 | +0.83% | 1,216,015 |
| 2026-02-27 | 101.95 | 104.75 | 101.05 | 102.50 | +2.35% | 1,930,585 |
| 2026-02-26 | 95.20 | 102.25 | 95.20 | 100.15 | +0.15% | 2,313,882 |
| 2026-02-25 | 97.60 | 101.45 | 97.10 | 100.00 | +2.19% | 1,225,977 |
| 2026-02-24 | 96.00 | 97.86 | 95.46 | 97.86 | +1.92% | 837,331 |
| 2026-02-23 | 96.00 | 97.18 | 95.40 | 96.02 | -1.52% | 972,538 |
| 2026-02-20 | 99.30 | 99.80 | 97.50 | 97.50 | -0.59% | 1,166,078 |
| 2026-02-19 | 101.30 | 101.40 | 96.20 | 98.08 | -3.37% | 1,440,933 |
| 2026-02-18 | 98.56 | 101.50 | 98.44 | 101.50 | +2.84% | 668,215 |
| 2026-02-17 | 97.80 | 99.16 | 95.12 | 98.70 | -0.48% | 1,005,767 |
| 2026-02-16 | 99.12 | 100.75 | 98.34 | 99.18 | +0.20% | 826,549 |
| 2026-02-13 | 99.34 | 100.85 | 92.46 | 98.98 | -2.72% | 3,421,845 |
| 2026-02-12 | 104.80 | 105.05 | 101.10 | 101.75 | -1.41% | 1,097,902 |
| 2026-02-11 | 103.80 | 105.75 | 102.85 | 103.20 | -0.58% | 1,301,686 |
| 2026-02-10 | 106.10 | 106.55 | 103.80 | 103.80 | -2.17% | 888,459 |
| 2026-02-09 | 103.00 | 106.10 | 102.50 | 106.10 | +3.06% | 1,068,435 |
| 2026-02-06 | 98.60 | 102.95 | 97.60 | 102.95 | +3.59% | 920,599 |
| 2026-02-05 | 100.70 | 102.30 | 97.84 | 99.38 | -1.31% | 1,084,898 |
| 2026-02-04 | 102.50 | 104.80 | 100.70 | 100.70 | -2.42% | 1,184,840 |
| 2026-02-03 | 102.70 | 103.30 | 101.00 | 103.20 | +2.48% | 895,565 |
| 2026-02-02 | 98.72 | 102.20 | 97.52 | 100.70 | +0.25% | 1,110,723 |
| 2026-01-30 | 98.60 | 101.20 | 98.30 | 100.45 | +1.24% | 835,868 |
| 2026-01-29 | 99.80 | 102.40 | 97.94 | 99.22 | +1.45% | 1,153,540 |
| 2026-01-28 | 101.00 | 101.25 | 96.84 | 97.80 | -1.69% | 1,101,276 |
| 2026-01-27 | 97.90 | 100.70 | 97.62 | 99.48 | +2.35% | 1,185,269 |
| 2026-01-26 | 96.90 | 97.84 | 95.88 | 97.20 | -0.16% | 626,963 |
| 2026-01-23 | 95.88 | 97.36 | 94.64 | 97.36 | +0.77% | 881,174 |
| 2026-01-22 | 95.00 | 97.66 | 93.50 | 96.62 | +2.70% | 1,325,029 |
| 2026-01-21 | 93.50 | 95.00 | 92.68 | 94.08 | -0.04% | 1,070,344 |
| 2026-01-20 | 92.22 | 94.44 | 90.14 | 94.12 | +0.32% | 1,128,977 |
| 2026-01-19 | 93.90 | 94.72 | 92.96 | 93.82 | -2.07% | 1,117,496 |
| 2026-01-16 | 93.50 | 95.80 | 92.90 | 95.80 | +2.35% | 1,588,825 |
| 2026-01-15 | 90.90 | 93.60 | 90.60 | 93.60 | +4.86% | 1,670,709 |
| 2026-01-14 | 86.02 | 91.00 | 85.48 | 89.26 | +3.45% | 1,643,030 |
| 2026-01-13 | 86.54 | 86.86 | 85.04 | 86.28 | +0.58% | 702,939 |
| 2026-01-12 | 86.74 | 86.86 | 84.64 | 85.78 | -1.72% | 1,301,551 |
| 2026-01-09 | 87.32 | 88.32 | 86.22 | 87.28 | -0.23% | 1,040,536 |
| 2026-01-08 | 91.22 | 91.90 | 87.38 | 87.48 | -4.31% | 1,119,519 |
| 2026-01-07 | 91.80 | 92.50 | 90.60 | 91.42 | +0.68% | 941,731 |
| 2026-01-06 | 91.40 | 91.42 | 90.23 | 90.80 | -0.81% | 828,193 |
| 2026-01-05 | 91.00 | 91.80 | 89.62 | 91.54 | +1.85% | 1,070,507 |
| 2026-01-02 | 86.60 | 89.98 | 85.94 | 89.88 | +4.05% | 959,057 |
| 2025-12-30 | 85.34 | 86.70 | 85.28 | 86.38 | +0.70% | 505,224 |
| 2025-12-29 | 86.30 | 86.48 | 85.34 | 85.78 | -0.19% | 452,489 |
| 2025-12-23 | 85.68 | 86.16 | 84.74 | 85.94 | +0.09% | 400,374 |
| 2025-12-22 | 85.98 | 86.60 | 85.22 | 85.86 | +0.75% | 611,490 |
| 2025-12-19 | 83.64 | 85.80 | 83.64 | 85.22 | +1.07% | 1,576,071 |
| 2025-12-18 | 81.56 | 84.74 | 81.56 | 84.32 | +2.93% | 1,265,662 |
| 2025-12-17 | 84.50 | 84.60 | 81.92 | 81.92 | -2.20% | 987,864 |
| 2025-12-16 | 82.60 | 84.84 | 82.60 | 83.76 | -0.45% | 875,969 |
| 2025-12-15 | 83.26 | 85.30 | 82.82 | 84.14 | +1.82% | 1,199,093 |
| 2025-12-12 | 84.22 | 84.70 | 82.30 | 82.64 | -1.53% | 1,241,131 |
| 2025-12-11 | 86.44 | 86.86 | 83.04 | 83.92 | -2.80% | 1,619,866 |
| 2025-12-10 | 84.72 | 86.40 | 84.68 | 86.34 | +2.40% | 802,037 |
| 2025-12-09 | 86.08 | 86.84 | 82.76 | 84.32 | -1.91% | 987,625 |
| 2025-12-08 | 85.58 | 86.34 | 84.80 | 85.96 | +1.15% | 466,858 |
| 2025-12-05 | 85.60 | 86.80 | 84.72 | 84.98 | +0.57% | 922,182 |
| 2025-12-04 | 83.80 | 84.58 | 83.00 | 84.50 | +2.30% | 1,194,882 |
| 2025-12-03 | 85.12 | 85.28 | 81.38 | 82.60 | -2.55% | 1,212,810 |
| 2025-12-02 | 85.08 | 85.98 | 84.52 | 84.76 | -0.07% | 671,220 |
| 2025-12-01 | 85.64 | 85.66 | 83.14 | 84.82 | -1.71% | 831,095 |
| 2025-11-28 | 85.66 | 87.00 | 85.36 | 86.30 | +1.01% | 785,872 |
| 2025-11-27 | 85.44 | 85.92 | 84.86 | 85.44 | +0.26% | 378,780 |
| 2025-11-26 | 83.68 | 85.46 | 82.74 | 85.22 | +2.95% | 785,311 |
| 2025-11-25 | 82.82 | 83.40 | 81.28 | 82.78 | -0.27% | 713,956 |
| 2025-11-24 | 81.78 | 83.50 | 81.60 | 83.00 | +2.72% | 1,403,569 |
| 2025-11-21 | 81.68 | 82.64 | 79.16 | 80.80 | -4.13% | 1,807,622 |
| 2025-11-20 | 86.52 | 87.60 | 84.00 | 84.28 | -0.87% | 1,238,937 |
| 2025-11-19 | 80.52 | 85.78 | 80.42 | 85.02 | +4.91% | 1,189,162 |
| 2025-11-18 | 81.66 | 83.20 | 81.02 | 81.04 | -3.36% | 1,458,890 |
| 2025-11-17 | 83.72 | 85.26 | 83.38 | 83.86 | -0.29% | 602,420 |
| 2025-11-14 | 83.46 | 84.10 | 82.14 | 84.10 | -0.45% | 1,029,293 |
| 2025-11-13 | 85.30 | 86.54 | 84.16 | 84.48 | -0.91% | 611,588 |
| 2025-11-12 | 84.92 | 87.56 | 84.74 | 85.26 | +1.14% | 994,453 |
| 2025-11-11 | 83.22 | 84.92 | 83.04 | 84.30 | +0.89% | 684,672 |
| 2025-11-10 | 84.00 | 85.20 | 83.38 | 83.56 | +2.03% | 981,216 |
| 2025-11-07 | 85.44 | 85.48 | 80.60 | 81.90 | -4.34% | 2,054,767 |
| 2025-11-06 | 86.52 | 87.34 | 85.24 | 85.62 | -2.17% | 1,183,716 |
| 2025-11-05 | 86.34 | 87.92 | 85.86 | 87.52 | +0.60% | 820,956 |
| 2025-11-04 | 86.46 | 87.48 | 85.90 | 87.00 | -2.27% | 1,432,334 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+9.63%). Worst month: Nov (-1.18%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Prysmian's (PRY.MI) latest close?
109.70 on 2026-10-30, from the Closelook data lake's daily price record.
What is PRY.MI's 52-week high and low?
157.25 high and 79.16 low over the trailing 52 weeks, as of 2026-10-30.
What is Prysmian's strongest and weakest month historically?
Historically, PRY.MI's strongest calendar month has been May (average +9.63%) and its weakest Nov (average -1.18%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1035 daily bars in the Closelook data lake.
What is the current Closelooknet signal on PRY.MI?
Down 4.5% at the close: Already below its 50-day; one of the day's sharpest drops. As of 2026-10-30. A research diary reading, not advice.
Is PRY.MI above its 50-day and 200-day moving averages?
Prysmian trades 7.9% below its 50-day and 9.7% below its 200-day moving average (3.1% below its 20-day). As of 2026-10-30.