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 80.32 80.36 80.24 80.24 3.5K
08:01 80.32 80.32 80.32 80.32 0.0K
08:03 80.16 80.24 80.16 80.24 0.9K
08:07 80.04 80.04 80.00 80.02 1.5K
08:08 80.00 80.00 79.98 79.98 0.6K
08:10 80.40 80.44 80.40 80.44 1.2K
08:11 80.26 80.28 80.26 80.28 0.1K
08:14 80.24 80.26 80.24 80.26 0.1K
08:15 80.28 80.28 80.28 80.28 0.1K
08:17 80.18 80.20 80.18 80.20 0.4K
08:18 80.18 80.18 80.18 80.18 0.7K
08:20 79.94 79.98 79.94 79.98 0.1K
08:21 79.96 79.96 79.96 79.96 0.1K
08:25 80.00 80.12 80.00 80.12 0.2K
08:27 80.00 80.00 80.00 80.00 0.1K
08:28 80.02 80.06 80.02 80.06 0.4K
08:30 80.02 80.02 80.02 80.02 0.1K
08:31 80.04 80.06 80.04 80.06 0.3K
08:32 80.00 80.00 80.00 80.00 0.2K
08:33 79.98 79.98 79.98 79.98 0.0K
08:34 79.94 79.94 79.84 79.84 0.4K
08:35 79.86 79.86 79.84 79.84 0.4K
08:36 79.80 79.82 79.80 79.80 0.5K
08:37 79.86 79.86 79.86 79.86 0.0K
08:42 79.96 79.96 79.96 79.96 0.1K
08:43 79.96 79.96 79.96 79.96 0.0K
08:46 79.96 79.96 79.96 79.96 0.1K
08:49 79.98 79.98 79.98 79.98 0.0K
08:50 80.00 80.04 80.00 80.04 0.3K
08:53 80.08 80.08 80.08 80.08 0.0K
08:54 80.06 80.06 80.00 80.02 0.2K
08:56 80.04 80.04 80.04 80.04 0.0K
08:57 80.02 80.04 80.02 80.04 0.4K
08:59 80.08 80.08 80.08 80.08 0.0K
09:00 80.18 80.18 80.16 80.16 0.4K
09:01 80.16 80.16 80.16 80.16 0.0K
09:03 80.10 80.10 80.10 80.10 0.0K
09:04 80.06 80.06 80.06 80.06 0.1K
09:05 80.12 80.12 80.12 80.12 0.0K
09:06 80.14 80.14 80.14 80.14 0.0K
09:07 80.16 80.16 80.10 80.10 0.0K
09:09 80.18 80.18 80.18 80.18 0.1K
09:11 80.08 80.08 80.08 80.08 0.3K
09:12 80.06 80.06 80.04 80.04 0.2K
09:13 80.02 80.04 79.98 79.98 0.9K
09:15 79.96 79.96 79.96 79.96 0.0K
09:16 79.84 79.84 79.84 79.84 0.5K
09:17 79.82 79.82 79.82 79.82 0.2K
09:18 79.88 79.92 79.86 79.92 0.3K
09:19 79.90 79.90 79.74 79.76 0.5K
09:20 79.76 79.76 79.66 79.66 1.2K
09:21 79.66 79.72 79.66 79.66 0.1K
09:22 79.70 79.70 79.60 79.60 0.1K
09:23 79.60 79.70 79.60 79.70 0.1K
09:24 79.62 79.64 79.58 79.64 0.1K
09:25 79.62 79.76 79.62 79.76 0.3K
09:26 79.84 79.84 79.80 79.80 0.1K
09:27 79.82 79.82 79.82 79.82 0.0K
09:28 79.76 79.86 79.76 79.86 0.4K
09:29 79.82 79.82 79.82 79.82 0.0K
09:32 79.90 79.90 79.84 79.84 0.0K
09:34 79.96 79.96 79.88 79.88 0.2K
09:36 79.84 79.84 79.82 79.82 0.6K
09:37 79.78 79.78 79.78 79.78 0.0K
09:43 79.70 79.70 79.70 79.70 0.0K
09:44 79.78 79.78 79.76 79.76 0.0K
09:46 79.86 79.86 79.86 79.86 0.0K
09:47 79.82 79.84 79.82 79.84 0.0K
09:49 79.88 79.88 79.88 79.88 0.0K
09:50 79.86 79.86 79.86 79.86 0.0K
09:52 79.86 79.86 79.86 79.86 0.0K
09:53 79.86 79.86 79.86 79.86 0.1K
09:59 79.90 79.90 79.90 79.90 0.0K
10:00 79.86 79.86 79.86 79.86 0.1K
10:07 79.78 79.78 79.78 79.78 0.0K
10:08 79.86 79.86 79.86 79.86 0.0K
10:10 79.78 79.78 79.78 79.78 0.0K
10:11 79.76 79.76 79.76 79.76 0.1K
10:12 79.72 79.72 79.72 79.72 0.3K
10:14 79.70 79.70 79.70 79.70 0.2K
10:18 79.58 79.58 79.58 79.58 0.4K
10:20 79.72 79.72 79.72 79.72 0.0K
10:25 79.60 79.60 79.60 79.60 0.2K
10:30 79.50 79.50 79.50 79.50 0.4K
10:32 79.54 79.54 79.50 79.50 0.1K
10:34 79.68 79.68 79.68 79.68 0.1K
10:35 79.72 79.72 79.72 79.72 0.1K
10:37 79.72 79.72 79.72 79.72 0.0K
10:38 79.76 79.76 79.76 79.76 0.0K
10:39 79.80 79.80 79.76 79.80 0.0K
10:42 79.82 79.82 79.80 79.80 0.2K
10:43 79.80 79.80 79.80 79.80 0.0K
10:44 79.76 79.76 79.76 79.76 0.4K
10:45 79.78 79.80 79.78 79.80 0.4K
10:48 79.78 79.78 79.78 79.78 0.0K
10:49 79.78 79.78 79.78 79.78 0.0K
10:51 79.70 79.70 79.70 79.70 0.0K
10:52 79.62 79.62 79.62 79.62 0.1K
10:53 79.66 79.66 79.66 79.66 0.0K
10:57 79.60 79.60 79.60 79.60 0.0K
10:58 79.64 79.64 79.64 79.64 0.0K
10:59 79.64 79.64 79.64 79.64 0.9K
11:00 79.62 79.62 79.62 79.62 0.1K
11:05 79.64 79.64 79.64 79.64 0.1K
11:07 79.64 79.64 79.58 79.58 0.7K
11:13 79.60 79.60 79.60 79.60 0.0K
11:14 79.64 79.64 79.64 79.64 0.1K
11:16 79.66 79.66 79.66 79.66 0.0K
11:17 79.68 79.68 79.68 79.68 0.0K
11:23 79.80 79.80 79.80 79.80 0.0K
11:24 79.78 79.78 79.76 79.76 0.3K
11:26 79.76 79.76 79.76 79.76 0.0K
11:28 79.66 79.66 79.66 79.66 0.0K
11:29 79.68 79.68 79.64 79.64 0.1K
11:30 79.62 79.62 79.62 79.62 0.0K
11:36 79.56 79.56 79.56 79.56 0.1K
11:38 79.58 79.58 79.56 79.56 0.5K
11:41 79.62 79.62 79.62 79.62 0.0K
11:42 79.54 79.54 79.54 79.54 0.1K
11:44 79.48 79.48 79.44 79.44 0.5K
11:45 79.54 79.54 79.54 79.54 0.0K
11:50 79.52 79.54 79.52 79.54 0.1K
11:53 79.58 79.58 79.58 79.58 0.0K
11:54 79.56 79.56 79.56 79.56 0.0K
11:57 79.52 79.52 79.50 79.50 0.3K
12:01 79.52 79.52 79.52 79.52 0.0K
12:03 79.48 79.48 79.42 79.42 0.2K
12:04 79.42 79.42 79.42 79.42 0.0K
12:09 79.42 79.42 79.42 79.42 0.0K
12:10 79.42 79.42 79.42 79.42 0.0K
12:11 79.42 79.42 79.42 79.42 0.0K
12:13 79.38 79.38 79.38 79.38 0.0K
12:15 79.42 79.42 79.42 79.42 0.0K
12:16 79.34 79.34 79.34 79.34 0.0K
12:18 79.42 79.42 79.42 79.42 0.1K
12:19 79.38 79.38 79.38 79.38 0.0K
12:24 79.40 79.40 79.40 79.40 0.0K
12:25 79.34 79.34 79.32 79.32 0.3K
12:27 79.44 79.44 79.44 79.44 0.1K
12:29 79.48 79.54 79.48 79.54 0.3K
12:30 79.56 79.56 79.56 79.56 0.0K
12:31 79.58 79.58 79.58 79.58 0.0K
12:32 79.62 79.62 79.58 79.58 0.2K
12:33 79.60 79.60 79.60 79.60 0.0K
12:36 79.56 79.58 79.56 79.58 0.5K
12:39 79.62 79.62 79.62 79.62 0.0K
12:40 79.64 79.64 79.64 79.64 0.1K
12:44 79.64 79.64 79.64 79.64 0.0K
12:46 79.70 79.70 79.70 79.70 0.0K
12:47 79.72 79.72 79.72 79.72 0.0K
12:50 79.80 79.82 79.80 79.82 0.6K
12:53 79.80 79.80 79.80 79.80 0.1K
12:55 79.82 79.82 79.82 79.82 0.1K
12:59 79.76 79.76 79.76 79.76 0.0K
13:00 79.76 79.76 79.74 79.74 0.2K
13:12 79.76 79.76 79.76 79.76 0.2K
13:14 79.76 79.76 79.76 79.76 0.0K
13:25 80.10 80.10 80.08 80.10 1.1K
13:32 79.88 79.88 79.88 79.88 0.2K
13:40 79.94 79.94 79.94 79.94 0.1K
13:47 79.94 79.94 79.94 79.94 0.1K
13:56 80.12 80.12 80.12 80.12 0.2K
14:08 80.00 80.02 80.00 80.02 0.0K
14:17 80.02 80.02 80.02 80.02 0.2K
14:19 80.04 80.04 80.04 80.04 0.1K
14:23 80.12 80.12 80.12 80.12 0.0K
14:24 80.20 80.22 80.20 80.22 0.3K
14:36 80.02 80.02 80.02 80.02 0.1K
14:43 80.08 80.08 80.08 80.08 0.0K
14:47 80.18 80.18 80.18 80.18 0.1K
14:53 80.16 80.16 80.16 80.16 0.1K
14:56 80.20 80.20 80.20 80.20 0.1K
15:06 80.18 80.18 80.18 80.18 1.0K
15:15 80.18 80.18 80.18 80.18 0.0K
15:18 80.10 80.12 80.10 80.12 0.2K
15:24 79.92 79.92 79.92 79.92 0.0K
15:27 79.90 79.90 79.90 79.90 0.2K
15:28 79.84 79.84 79.84 79.84 0.1K
15:29 79.80 79.80 79.78 79.78 0.6K
15:31 79.78 79.78 79.68 79.68 0.2K
15:32 79.71 79.71 79.71 79.71 0.2K
15:33 79.74 79.74 79.74 79.74 0.0K
15:35 79.72 79.72 79.72 79.72 0.1K
15:36 79.70 79.70 79.70 79.70 0.2K
15:37 79.72 79.74 79.72 79.74 0.0K
15:38 79.70 79.70 79.70 79.70 0.3K
15:40 79.72 79.72 79.72 79.72 0.0K
15:42 79.58 79.60 79.58 79.60 0.5K
15:45 79.46 79.46 79.40 79.40 0.3K
15:46 79.43 79.45 79.42 79.44 0.8K
15:49 79.48 79.48 79.48 79.48 0.6K
15:50 79.40 79.40 79.40 79.40 0.1K
15:51 79.28 79.28 79.28 79.28 0.2K
15:53 79.20 79.20 79.20 79.20 0.2K
15:54 79.20 79.20 79.20 79.20 0.2K
15:55 79.38 79.38 79.38 79.38 0.1K
15:56 79.30 79.30 79.30 79.30 0.1K
15:57 79.32 79.32 79.22 79.22 1.2K
15:58 79.16 79.16 79.16 79.16 0.1K
15:59 79.14 79.14 79.14 79.14 0.1K
16:00 79.02 79.06 79.00 79.06 1.8K
16:01 79.00 79.00 78.98 78.98 0.1K
16:02 79.00 79.00 79.00 79.00 0.5K
16:03 78.96 79.65 78.90 78.90 79.2K
16:04 78.88 78.94 78.88 78.94 0.5K
16:06 78.90 78.92 78.90 78.92 0.1K
16:07 78.98 78.98 78.96 78.96 0.1K
16:08 78.98 78.98 78.98 78.98 0.6K
16:15 79.04 79.04 79.00 79.00 0.5K
16:16 79.02 79.02 79.02 79.02 0.1K
16:17 79.12 79.12 79.12 79.12 0.1K
16:20 79.16 79.18 79.16 79.18 0.9K
16:21 79.12 79.12 79.08 79.08 0.4K
16:22 79.10 79.10 79.08 79.08 0.6K
16:23 79.10 79.10 79.10 79.10 0.4K
16:26 79.10 79.10 79.10 79.10 0.0K
16:27 79.08 79.08 79.08 79.08 0.1K
16:28 79.08 79.08 79.08 79.08 0.0K
16:29 79.10 79.10 79.10 79.10 0.2K
16:35 79.41 79.41 79.41 79.41 85.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available