Prysmian

PRY
🏛️ uk →
81.66
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
08:00 80.16 80.28 79.80 79.82 2.4K
08:01 79.76 80.14 79.76 80.12 0.9K
08:02 80.04 80.04 79.96 80.00 0.2K
08:03 79.84 79.94 79.80 79.80 1.2K
08:04 79.86 79.88 79.74 79.78 1.5K
08:05 79.72 79.74 79.70 79.70 0.7K
08:06 79.72 79.72 79.72 79.72 0.1K
08:07 79.70 79.70 79.70 79.70 0.1K
08:08 79.70 79.70 79.66 79.66 0.2K
08:09 79.72 79.72 79.60 79.60 0.8K
08:10 79.58 79.62 79.58 79.62 1.0K
08:12 79.56 79.56 79.54 79.54 0.3K
08:14 79.62 79.62 79.62 79.62 0.0K
08:15 79.62 79.68 79.62 79.68 1.0K
08:16 79.64 79.64 79.56 79.56 0.2K
08:17 79.60 79.60 79.52 79.52 0.2K
08:19 79.68 79.70 79.60 79.60 1.2K
08:20 79.68 79.68 79.64 79.68 0.0K
08:22 79.80 79.84 79.80 79.82 1.3K
08:23 79.78 79.78 79.74 79.76 0.7K
08:24 79.80 79.80 79.78 79.78 0.7K
08:26 79.82 79.82 79.82 79.82 0.0K
08:28 79.84 79.84 79.84 79.84 0.1K
08:29 79.76 79.76 79.76 79.76 0.2K
08:30 79.80 79.84 79.78 79.82 1.2K
08:33 79.76 79.76 79.76 79.76 0.1K
08:36 79.76 79.76 79.76 79.76 0.3K
08:38 79.86 79.88 79.86 79.86 0.8K
08:39 79.88 79.88 79.88 79.88 0.2K
08:40 79.92 79.94 79.92 79.94 0.1K
08:41 79.96 80.06 79.96 80.04 0.4K
08:43 80.06 80.08 80.04 80.08 1.1K
08:44 80.10 80.18 80.08 80.18 1.7K
08:45 80.12 80.12 80.12 80.12 0.1K
08:46 80.16 80.16 80.16 80.16 1.0K
08:48 80.16 80.20 80.14 80.20 0.5K
08:49 80.14 80.28 80.14 80.22 1.8K
08:50 80.24 80.24 80.24 80.24 0.0K
08:51 80.26 80.38 80.26 80.36 0.7K
08:54 80.26 80.26 80.22 80.22 0.8K
08:57 80.12 80.12 80.12 80.12 0.0K
08:58 80.18 80.18 80.18 80.18 0.5K
09:00 80.08 80.08 80.08 80.08 0.2K
09:01 80.18 80.18 80.18 80.18 0.5K
09:04 80.30 80.30 80.22 80.22 0.9K
09:05 80.28 80.28 80.22 80.22 0.6K
09:08 80.26 80.26 80.24 80.24 0.1K
09:09 80.22 80.22 80.22 80.22 0.0K
09:11 80.32 80.34 80.30 80.32 0.5K
09:13 80.34 80.34 80.34 80.34 0.0K
09:15 80.34 80.36 80.34 80.36 1.1K
09:16 80.38 80.40 80.38 80.40 0.2K
09:17 80.36 80.36 80.36 80.36 0.1K
09:18 80.38 80.38 80.32 80.32 0.1K
09:20 80.40 80.46 80.38 80.38 0.7K
09:21 80.30 80.34 80.30 80.30 0.2K
09:22 80.30 80.30 80.30 80.30 0.1K
09:24 80.24 80.28 80.24 80.28 0.5K
09:26 80.24 80.24 80.20 80.20 0.5K
09:30 80.18 80.20 80.18 80.18 0.5K
09:32 80.18 80.18 80.18 80.18 0.0K
09:35 80.08 80.08 80.08 80.08 0.2K
09:36 80.08 80.08 80.06 80.06 0.2K
09:37 80.04 80.04 80.02 80.04 0.1K
09:41 80.04 80.06 79.78 79.98 0.6K
09:42 80.04 80.04 80.04 80.04 0.0K
09:43 80.08 80.08 80.08 80.08 0.0K
09:49 80.08 80.08 80.04 80.08 0.3K
09:53 80.04 80.04 80.04 80.04 0.3K
09:54 80.06 80.06 80.06 80.06 1.4K
09:55 80.06 80.06 80.06 80.06 0.0K
09:56 80.06 80.06 80.06 80.06 0.0K
09:58 80.08 80.10 80.08 80.10 0.0K
10:00 80.08 80.08 80.08 80.08 0.0K
10:01 80.08 80.08 80.08 80.08 0.2K
10:02 80.08 80.08 80.08 80.08 0.0K
10:03 80.02 80.02 80.02 80.02 0.0K
10:04 80.06 80.06 80.06 80.06 0.0K
10:11 80.04 80.04 80.04 80.04 0.0K
10:12 80.02 80.02 80.02 80.02 0.1K
10:17 79.98 79.98 79.98 79.98 0.0K
10:19 79.98 79.98 79.98 79.98 0.0K
10:20 80.02 80.02 79.80 79.80 0.1K
10:21 79.98 79.98 79.98 79.98 0.0K
10:22 79.98 79.98 79.98 79.98 0.0K
10:23 79.94 79.94 79.92 79.92 0.1K
10:24 80.00 80.00 80.00 80.00 0.0K
10:25 79.98 79.98 79.92 79.92 0.0K
10:27 79.92 79.92 79.92 79.92 0.0K
10:28 79.92 79.92 79.92 79.92 0.1K
10:31 79.90 79.90 79.90 79.90 0.0K
10:32 79.94 79.94 79.94 79.94 0.0K
10:33 79.94 79.96 79.94 79.96 0.2K
10:36 79.84 79.84 79.84 79.84 0.0K
10:38 79.84 79.84 79.84 79.84 0.0K
10:39 79.88 79.88 79.88 79.88 0.0K
10:43 79.88 79.88 79.88 79.88 0.0K
10:52 79.90 79.90 79.84 79.84 0.0K
10:54 79.88 79.88 79.88 79.88 0.0K
10:55 79.88 79.88 79.88 79.88 0.5K
10:56 79.88 79.88 79.88 79.88 0.0K
10:59 79.96 79.96 79.96 79.96 0.0K
11:02 79.98 79.98 79.98 79.98 0.1K
11:03 80.02 80.04 80.02 80.04 0.0K
11:09 80.08 80.08 80.08 80.08 0.3K
11:15 80.08 80.08 80.08 80.08 0.0K
11:18 80.06 80.06 80.06 80.06 0.1K
11:20 80.04 80.04 80.02 80.04 1.7K
11:25 80.08 80.08 80.08 80.08 0.2K
11:26 80.02 80.02 80.02 80.02 0.3K
11:31 80.06 80.06 80.06 80.06 0.0K
11:33 80.12 80.12 80.08 80.08 0.1K
11:36 80.14 80.14 80.14 80.14 0.0K
11:40 80.20 80.20 80.20 80.20 0.0K
11:43 80.18 80.18 80.18 80.18 0.0K
11:44 80.14 80.14 80.14 80.14 0.0K
11:46 80.14 80.14 80.14 80.14 0.0K
11:48 80.10 80.10 80.10 80.10 0.0K
11:51 80.18 80.18 80.14 80.14 0.0K
11:52 80.18 80.18 80.18 80.18 0.0K
11:53 80.16 80.16 80.16 80.16 0.1K
11:55 80.20 80.20 80.20 80.20 0.1K
11:57 80.16 80.16 80.16 80.16 0.5K
11:58 80.18 80.18 80.16 80.16 0.1K
11:59 80.12 80.12 80.12 80.12 0.0K
12:02 80.10 80.10 80.10 80.10 0.1K
12:05 80.14 80.14 80.14 80.14 0.0K
12:06 80.12 80.12 80.12 80.12 0.0K
12:07 80.14 80.14 80.14 80.14 0.0K
12:09 80.18 80.18 80.18 80.18 0.3K
12:11 80.24 80.26 80.24 80.26 0.3K
12:12 80.26 80.28 80.26 80.28 0.5K
12:13 80.28 80.28 80.28 80.28 0.3K
12:17 80.26 80.26 80.26 80.26 0.0K
12:21 80.24 80.24 80.24 80.24 0.1K
12:22 80.18 80.18 80.18 80.18 0.6K
12:24 80.24 80.24 80.24 80.24 0.0K
12:25 80.18 80.18 80.18 80.18 0.0K
12:27 80.20 80.20 80.20 80.20 0.0K
12:28 80.16 80.20 80.16 80.20 0.0K
12:36 80.04 80.04 80.04 80.04 0.0K
12:42 80.10 80.10 80.10 80.10 0.0K
12:43 80.10 80.10 80.10 80.10 0.0K
12:45 80.10 80.10 80.10 80.10 0.0K
12:47 80.06 80.06 80.06 80.06 0.0K
12:48 80.12 80.12 80.12 80.12 0.1K
12:49 80.04 80.04 80.04 80.04 0.0K
12:50 80.00 80.00 80.00 80.00 0.3K
12:51 79.92 79.92 79.92 79.92 0.0K
12:52 79.90 79.90 79.90 79.90 0.1K
12:54 80.00 80.00 80.00 80.00 0.0K
12:55 79.98 79.98 79.98 79.98 0.0K
12:57 79.96 79.96 79.96 79.96 0.0K
12:59 80.02 80.02 80.02 80.02 0.0K
13:01 79.98 79.98 79.98 79.98 0.1K
13:03 79.96 79.96 79.90 79.90 0.2K
13:04 79.98 79.98 79.98 79.98 0.0K
13:08 79.92 79.92 79.92 79.92 0.0K
13:12 79.90 79.90 79.90 79.90 0.0K
13:40 79.62 79.62 79.62 79.62 0.1K
13:42 79.78 79.78 79.72 79.72 0.0K
13:44 79.68 79.68 79.68 79.68 0.0K
13:45 79.78 79.78 79.78 79.78 0.0K
13:56 79.82 79.82 79.82 79.82 0.0K
13:58 79.80 79.80 79.80 79.80 0.0K
14:01 79.96 79.96 79.96 79.96 0.0K
14:02 79.92 79.92 79.92 79.92 0.0K
14:04 79.94 79.94 79.94 79.94 0.0K
14:05 79.90 79.90 79.90 79.90 0.1K
14:08 79.92 79.92 79.90 79.90 0.0K
14:09 79.82 79.82 79.82 79.82 0.1K
14:10 79.86 79.86 79.86 79.86 0.4K
14:11 79.82 79.82 79.78 79.78 0.1K
14:16 79.66 79.66 79.66 79.66 0.2K
14:17 79.68 79.72 79.68 79.72 0.6K
14:20 79.78 79.82 79.76 79.76 0.1K
14:21 79.80 79.80 79.80 79.80 0.0K
14:22 79.70 79.70 79.70 79.70 0.0K
14:26 79.72 79.72 79.72 79.72 0.0K
14:33 79.64 79.64 79.64 79.64 0.5K
14:34 79.60 79.60 79.60 79.60 0.0K
14:35 79.60 79.62 79.60 79.62 1.0K
14:36 79.56 79.56 79.44 79.44 1.4K
14:37 79.50 79.54 79.50 79.54 0.1K
14:38 79.52 79.52 79.50 79.50 0.2K
14:39 79.62 79.62 79.62 79.62 0.5K
14:40 79.70 79.70 79.70 79.70 0.0K
14:41 79.70 79.70 79.70 79.70 0.0K
14:44 79.82 79.84 79.82 79.84 0.4K
14:45 79.80 79.80 79.80 79.80 0.1K
14:46 79.78 79.78 79.78 79.78 0.0K
14:47 79.86 79.86 79.86 79.86 0.6K
14:48 79.92 79.94 79.92 79.94 0.7K
14:49 79.94 79.94 79.92 79.92 0.1K
14:50 79.98 79.98 79.96 79.96 0.3K
14:51 79.94 79.94 79.94 79.94 0.1K
14:52 79.92 79.92 79.92 79.92 0.3K
14:54 79.96 79.96 79.96 79.96 0.0K
14:56 79.96 79.96 79.96 79.96 0.3K
14:57 80.06 80.06 80.06 80.06 0.7K
14:59 80.00 80.00 80.00 80.00 0.0K
15:00 80.02 80.02 80.02 80.02 0.1K
15:02 80.02 80.04 80.02 80.04 0.1K
15:04 79.90 79.90 79.90 79.90 0.1K
15:05 79.94 79.94 79.94 79.94 1.0K
15:08 79.96 79.96 79.96 79.96 0.1K
15:10 79.88 79.90 79.88 79.90 1.4K
15:11 79.86 79.90 79.86 79.90 1.5K
15:15 79.76 79.76 79.76 79.76 0.1K
15:16 79.76 79.78 79.76 79.78 1.6K
15:21 79.72 79.72 79.72 79.72 0.5K
15:22 79.70 79.70 79.70 79.70 0.0K
15:24 79.64 79.64 79.64 79.64 0.2K
15:25 79.66 79.66 79.66 79.66 0.2K
15:26 79.60 79.60 79.60 79.60 0.2K
15:27 79.54 79.58 79.54 79.58 0.3K
15:30 79.40 79.40 79.34 79.34 1.2K
15:31 79.28 79.30 79.26 79.30 1.1K
15:32 79.16 79.16 79.16 79.16 0.1K
15:33 79.26 79.26 79.24 79.24 0.4K
15:35 79.24 79.24 79.24 79.24 0.0K
15:36 79.18 79.18 79.10 79.10 1.3K
15:37 79.10 79.10 79.10 79.10 0.3K
15:38 79.16 79.16 79.14 79.16 1.1K
15:43 79.20 79.22 79.20 79.22 0.7K
15:44 79.12 79.16 79.12 79.16 0.7K
15:46 79.04 79.10 79.00 79.02 1.1K
15:48 79.04 79.04 78.98 79.02 0.6K
15:49 78.88 78.88 78.88 78.88 0.0K
15:50 79.10 79.12 79.06 79.06 0.7K
15:51 78.96 78.96 78.96 78.96 0.0K
15:52 78.94 78.94 78.94 78.94 0.0K
15:53 78.82 78.82 78.66 78.66 0.6K
15:54 78.56 78.56 78.36 78.38 0.7K
15:55 78.34 78.44 78.32 78.44 1.2K
15:56 78.40 78.52 78.40 78.52 1.3K
15:57 78.48 78.50 78.44 78.46 1.2K
15:58 78.52 78.62 78.52 78.62 0.1K
15:59 78.62 78.62 78.60 78.60 0.2K
16:00 78.80 78.80 78.80 78.80 0.1K
16:01 78.82 78.82 78.82 78.82 0.1K
16:02 78.82 78.82 78.76 78.82 2.0K
16:03 78.84 78.84 78.80 78.82 1.1K
16:04 78.80 78.80 78.70 78.70 0.8K
16:05 78.80 78.82 78.78 78.78 0.2K
16:07 78.76 78.76 78.70 78.70 0.7K
16:09 78.84 78.84 78.84 78.84 0.1K
16:10 78.84 78.84 78.78 78.78 0.7K
16:14 78.80 78.80 78.80 78.80 0.1K
16:16 78.76 78.76 78.76 78.76 0.1K
16:17 78.78 78.80 78.78 78.80 0.0K
16:18 78.98 79.02 78.96 78.98 2.9K
16:19 79.00 79.02 79.00 79.02 0.2K
16:20 79.04 79.04 79.04 79.04 0.2K
16:23 79.16 79.20 79.16 79.20 0.4K
16:24 79.18 79.26 79.18 79.26 0.3K
16:25 79.24 79.24 79.24 79.24 0.5K
16:26 79.20 79.22 79.20 79.22 0.2K
16:28 79.12 79.12 79.12 79.12 0.3K
16:29 79.14 79.14 79.14 79.14 0.2K
16:35 78.99 78.99 78.99 78.99 6.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available