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 80.08 80.36 80.02 80.02 0.6K
08:01 80.60 80.60 80.58 80.58 0.3K
08:02 80.80 80.82 80.56 80.56 0.5K
08:03 80.68 80.70 80.58 80.70 0.7K
08:04 80.54 80.56 80.52 80.52 0.3K
08:05 80.80 80.88 80.80 80.88 0.9K
08:06 80.70 80.70 80.64 80.66 2.2K
08:07 80.68 80.70 80.68 80.70 0.5K
08:08 80.70 80.76 80.70 80.76 0.2K
08:09 80.60 80.60 80.56 80.56 0.7K
08:10 80.72 80.82 80.72 80.82 0.1K
08:12 80.84 80.88 80.84 80.88 0.6K
08:13 80.88 80.88 80.84 80.84 0.1K
08:14 80.74 80.74 80.74 80.74 0.2K
08:16 80.84 80.86 80.82 80.82 0.5K
08:17 80.74 80.74 80.74 80.74 0.0K
08:18 80.92 80.94 80.92 80.94 0.2K
08:20 80.94 80.94 80.88 80.88 0.0K
08:22 80.96 80.98 80.96 80.98 0.7K
08:23 80.96 80.96 80.94 80.94 0.1K
08:24 80.92 80.92 80.92 80.92 0.0K
08:27 80.92 80.92 80.92 80.92 0.2K
08:28 80.92 80.92 80.92 80.92 0.3K
08:29 81.02 81.10 81.02 81.10 1.2K
08:30 81.06 81.10 81.04 81.10 0.6K
08:31 80.94 80.94 80.94 80.94 0.2K
08:33 81.00 81.00 80.84 80.84 1.4K
08:35 80.98 80.98 80.98 80.98 0.0K
08:37 80.94 80.94 80.94 80.94 0.1K
08:39 81.06 81.06 81.06 81.06 0.0K
08:42 81.00 81.14 81.00 81.14 0.8K
08:43 81.18 81.22 81.12 81.12 1.8K
08:44 81.14 81.14 81.12 81.12 1.5K
08:45 81.20 81.20 81.20 81.20 0.2K
08:47 81.26 81.26 81.26 81.26 0.2K
08:48 81.24 81.24 81.24 81.24 0.5K
08:49 81.24 81.24 81.24 81.24 0.0K
08:52 81.16 81.16 81.14 81.14 0.8K
08:53 81.26 81.26 81.24 81.24 0.3K
08:54 81.28 81.34 81.28 81.28 0.4K
08:55 81.30 81.30 81.30 81.30 2.0K
08:57 81.30 81.30 81.30 81.30 0.1K
08:58 81.32 81.32 81.30 81.30 0.1K
08:59 81.20 81.20 81.20 81.20 0.4K
09:00 81.18 81.20 81.18 81.18 0.1K
09:01 81.22 81.22 81.18 81.20 0.0K
09:02 81.20 81.20 81.20 81.20 0.0K
09:03 81.16 81.16 81.16 81.16 0.5K
09:04 81.18 81.18 81.18 81.18 0.0K
09:05 81.18 81.30 81.18 81.30 0.3K
09:06 81.14 81.18 81.14 81.18 0.9K
09:07 81.12 81.12 81.04 81.04 0.5K
09:09 81.24 81.24 81.24 81.24 0.2K
09:10 81.30 81.32 81.28 81.28 0.6K
09:11 81.32 81.34 81.32 81.34 0.6K
09:12 81.34 81.44 81.34 81.38 1.0K
09:13 81.36 81.36 81.34 81.34 0.5K
09:14 81.36 81.36 81.34 81.34 0.9K
09:15 81.36 81.38 81.28 81.28 0.4K
09:16 81.30 81.30 81.30 81.30 0.1K
09:17 81.24 81.24 81.24 81.24 0.2K
09:18 81.28 81.28 81.28 81.28 0.0K
09:19 81.26 81.32 81.24 81.32 1.2K
09:20 81.40 81.40 81.40 81.40 0.0K
09:21 81.40 81.40 81.40 81.40 0.3K
09:22 81.38 81.38 81.38 81.38 0.0K
09:23 81.38 81.38 81.38 81.38 0.1K
09:25 81.38 81.38 81.36 81.36 0.2K
09:26 81.40 81.40 81.40 81.40 0.0K
09:27 81.40 81.42 81.40 81.42 0.1K
09:28 81.42 81.42 81.42 81.42 0.0K
09:29 81.38 81.38 81.38 81.38 0.2K
09:30 81.46 81.46 81.46 81.46 0.0K
09:31 81.50 81.50 81.48 81.48 0.4K
09:33 81.54 81.54 81.54 81.54 0.1K
09:35 81.46 81.52 81.46 81.52 0.1K
09:36 81.52 81.58 81.52 81.58 0.3K
09:37 81.54 81.58 81.54 81.58 0.3K
09:38 81.54 81.54 81.54 81.54 0.5K
09:39 81.60 81.60 81.56 81.56 0.3K
09:40 81.58 81.58 81.58 81.58 0.1K
09:41 81.54 81.54 81.54 81.54 0.0K
09:42 81.58 81.58 81.54 81.58 0.2K
09:43 81.58 81.58 81.58 81.58 0.0K
09:44 81.60 81.60 81.60 81.60 0.3K
09:45 81.58 81.58 81.58 81.58 0.3K
09:49 81.50 81.56 81.50 81.56 0.0K
09:51 81.62 81.64 81.62 81.64 0.3K
09:52 81.62 81.62 81.62 81.62 0.0K
09:53 81.64 81.64 81.64 81.64 0.2K
09:55 81.62 81.62 81.62 81.62 0.1K
09:56 81.66 81.68 81.66 81.68 0.4K
09:57 81.74 81.74 81.74 81.74 0.0K
09:58 81.70 81.76 81.70 81.76 0.2K
10:00 81.70 81.70 81.70 81.70 0.2K
10:02 81.76 81.76 81.76 81.76 0.0K
10:03 81.70 81.76 81.70 81.72 0.8K
10:04 81.74 81.74 81.72 81.72 0.0K
10:05 81.78 81.78 81.78 81.78 0.5K
10:07 81.78 81.80 81.76 81.80 0.5K
10:08 81.78 81.80 81.78 81.80 0.5K
10:09 81.80 81.80 81.76 81.76 0.3K
10:10 81.82 81.82 81.82 81.82 0.0K
10:12 81.66 81.68 81.54 81.54 1.4K
10:13 81.50 81.50 81.50 81.50 0.0K
10:14 81.56 81.60 81.50 81.50 2.7K
10:17 81.42 81.42 81.38 81.38 0.4K
10:18 81.40 81.42 81.38 81.38 0.7K
10:19 81.30 81.30 81.28 81.28 0.4K
10:20 81.26 81.26 81.26 81.26 0.3K
10:21 81.36 81.36 81.36 81.36 0.3K
10:23 81.38 81.38 81.36 81.36 0.0K
10:25 81.36 81.36 81.36 81.36 0.4K
10:27 81.38 81.40 81.38 81.40 0.1K
10:29 81.30 81.30 81.28 81.28 0.0K
10:30 81.36 81.36 81.34 81.34 0.5K
10:32 81.36 81.36 81.36 81.36 0.1K
10:35 81.36 81.44 81.36 81.44 0.1K
10:37 81.38 81.40 81.38 81.40 0.4K
10:38 81.38 81.40 81.38 81.40 0.0K
10:39 81.48 81.48 81.48 81.48 0.0K
10:40 81.60 81.60 81.60 81.60 0.1K
10:41 81.52 81.54 81.52 81.54 0.7K
10:42 81.50 81.50 81.50 81.50 0.0K
10:43 81.44 81.44 81.42 81.42 0.6K
10:45 81.48 81.48 81.48 81.48 0.6K
10:46 81.48 81.48 81.48 81.48 0.2K
10:47 81.44 81.46 81.44 81.46 0.0K
10:49 81.34 81.34 81.32 81.32 0.4K
10:50 81.38 81.38 81.38 81.38 0.0K
10:51 81.46 81.46 81.46 81.46 0.1K
10:54 81.40 81.40 81.40 81.40 0.1K
11:05 81.68 81.68 81.66 81.66 0.1K
11:07 81.70 81.70 81.66 81.66 0.3K
11:08 81.70 81.70 81.70 81.70 0.0K
11:09 81.66 81.66 81.66 81.66 0.1K
11:11 81.70 81.72 81.70 81.72 0.3K
11:12 81.72 81.72 81.72 81.72 0.0K
11:14 81.70 81.70 81.70 81.70 0.1K
11:19 81.72 81.72 81.68 81.68 0.0K
11:21 81.66 81.68 81.66 81.68 0.7K
11:22 81.70 81.70 81.70 81.70 0.1K
11:23 81.70 81.70 81.70 81.70 0.5K
11:25 81.76 81.76 81.76 81.76 0.1K
11:28 81.72 81.72 81.72 81.72 0.1K
11:29 81.70 81.70 81.70 81.70 0.1K
11:30 81.66 81.66 81.66 81.66 0.1K
11:31 81.62 81.62 81.60 81.60 0.6K
11:32 81.66 81.66 81.66 81.66 0.8K
11:33 81.76 82.00 81.76 81.98 1.3K
11:34 82.00 82.00 82.00 82.00 0.0K
11:35 81.98 81.98 81.96 81.96 0.1K
11:36 81.98 81.98 81.94 81.94 0.1K
11:37 81.94 81.94 81.94 81.94 1.3K
11:39 81.82 81.82 81.78 81.78 0.0K
11:41 81.76 81.76 81.76 81.76 0.0K
11:43 81.82 81.82 81.82 81.82 0.1K
11:44 81.78 81.78 81.78 81.78 0.2K
11:45 81.78 81.78 81.78 81.78 0.0K
11:48 81.76 81.76 81.76 81.76 0.0K
11:52 81.74 81.74 81.70 81.70 0.1K
11:53 81.72 81.72 81.70 81.70 0.0K
11:54 81.68 81.68 81.68 81.68 0.0K
11:55 81.74 81.74 81.70 81.70 0.0K
11:57 81.70 81.74 81.70 81.74 0.0K
11:58 81.74 81.74 81.74 81.74 0.0K
12:03 81.80 81.80 81.80 81.80 0.0K
12:05 81.78 81.78 81.78 81.78 0.0K
12:09 81.78 81.78 81.78 81.78 0.4K
12:10 81.82 81.82 81.82 81.82 0.0K
12:11 81.84 81.84 81.84 81.84 0.0K
12:13 81.84 81.84 81.84 81.84 0.0K
12:15 81.86 81.86 81.86 81.86 0.0K
12:18 81.88 81.88 81.86 81.86 0.1K
12:20 81.88 81.88 81.88 81.88 0.1K
12:22 81.86 81.86 81.82 81.82 0.1K
12:23 81.86 81.86 81.86 81.86 0.1K
12:28 81.80 81.80 81.78 81.78 0.1K
12:30 81.84 81.84 81.84 81.84 0.1K
12:32 81.76 81.76 81.74 81.74 0.6K
12:39 81.70 81.70 81.70 81.70 0.0K
12:43 81.58 81.58 81.58 81.58 0.0K
12:48 81.42 81.42 81.42 81.42 0.0K
12:49 81.36 81.38 81.28 81.28 0.8K
12:50 81.36 81.36 81.34 81.34 0.5K
12:51 81.42 81.42 81.40 81.40 0.1K
12:52 81.42 81.42 81.42 81.42 0.2K
12:53 81.34 81.34 81.34 81.34 0.0K
12:54 81.42 81.44 81.42 81.44 0.6K
12:57 81.46 81.46 81.46 81.46 0.0K
12:58 81.40 81.44 81.40 81.44 0.0K
13:00 81.42 81.42 81.42 81.42 0.2K
13:01 81.46 81.46 81.40 81.40 0.0K
13:02 81.38 81.38 81.38 81.38 0.0K
13:03 81.40 81.40 81.40 81.40 0.3K
13:04 81.40 81.40 81.40 81.40 0.1K
13:06 81.40 81.40 81.40 81.40 0.5K
13:08 81.40 81.40 81.40 81.40 0.0K
13:11 81.28 81.28 81.26 81.26 0.6K
13:15 81.26 81.26 81.26 81.26 0.2K
13:17 81.26 81.26 81.16 81.16 0.5K
13:19 81.18 81.18 81.18 81.18 0.0K
13:23 81.28 81.28 81.28 81.28 0.0K
13:25 81.30 81.30 81.30 81.30 0.1K
13:31 81.26 81.26 81.26 81.26 0.3K
13:32 81.18 81.18 81.18 81.18 0.2K
13:35 81.12 81.12 81.12 81.12 0.0K
13:36 81.16 81.16 81.16 81.16 0.0K
13:37 81.12 81.12 81.12 81.12 0.1K
13:40 81.24 81.24 81.22 81.22 0.2K
13:42 81.24 81.24 81.24 81.24 0.0K
13:47 81.20 81.21 81.20 81.21 0.1K
13:50 81.14 81.14 81.14 81.14 0.5K
13:52 81.10 81.16 81.10 81.16 0.3K
13:56 81.10 81.10 81.08 81.08 0.3K
13:59 81.18 81.18 81.14 81.14 0.1K
14:00 81.16 81.18 81.06 81.06 0.3K
14:01 81.10 81.10 81.10 81.10 0.0K
14:02 81.04 81.08 81.04 81.06 0.5K
14:04 81.00 81.00 80.92 80.96 0.3K
14:05 80.94 80.94 80.94 80.94 0.1K
14:06 80.94 80.94 80.90 80.90 1.0K
14:11 80.94 80.94 80.94 80.94 0.0K
14:12 80.98 80.98 80.98 80.98 0.0K
14:14 80.94 80.94 80.94 80.94 0.0K
14:15 80.94 80.96 80.94 80.94 0.3K
14:17 80.94 80.94 80.94 80.94 0.3K
14:19 80.88 80.90 80.88 80.88 0.0K
14:24 81.12 81.12 81.12 81.12 0.0K
14:25 81.12 81.14 81.08 81.08 1.4K
14:26 81.04 81.04 81.04 81.04 0.1K
14:30 80.98 80.98 80.98 80.98 0.2K
14:37 80.94 80.94 80.90 80.90 0.5K
14:39 80.90 80.90 80.88 80.88 0.4K
14:41 80.90 80.92 80.90 80.92 0.6K
14:43 81.08 81.08 81.08 81.08 0.0K
14:44 81.12 81.16 81.12 81.16 0.5K
14:45 81.06 81.06 81.06 81.06 0.0K
14:50 81.12 81.12 81.12 81.12 0.0K
14:56 80.96 80.96 80.96 80.96 0.0K
15:04 81.74 81.74 81.74 81.74 1.5K
15:06 81.18 81.18 81.08 81.08 0.4K
15:10 81.10 81.10 81.10 81.10 2.1K
15:11 81.10 81.10 81.10 81.10 0.5K
15:14 81.12 81.20 81.12 81.20 15.0K
15:15 81.18 81.20 81.18 81.20 0.3K
15:21 81.28 81.34 81.28 81.34 0.1K
15:22 81.36 81.38 81.34 81.38 0.5K
15:23 81.34 81.34 81.34 81.34 0.0K
15:25 81.19 81.19 81.19 81.19 22.7K
15:37 81.12 81.12 81.12 81.12 0.0K
15:40 81.00 81.00 81.00 81.00 0.0K
15:41 80.94 80.94 80.94 80.94 0.3K
15:43 80.94 80.94 80.94 80.94 0.4K
15:45 80.94 80.94 80.92 80.92 0.7K
15:46 80.96 80.96 80.96 80.96 0.0K
15:49 80.98 80.98 80.98 80.98 0.1K
15:52 80.96 80.96 80.94 80.96 0.2K
15:59 81.02 81.02 81.02 81.02 0.0K
16:04 80.98 80.98 80.98 80.98 0.1K
16:07 80.98 80.98 80.98 80.98 0.0K
16:08 80.96 80.96 80.96 80.96 0.0K
16:09 80.96 80.96 80.96 80.96 0.5K
16:11 80.98 80.98 80.98 80.98 0.1K
16:12 81.00 81.00 81.00 81.00 0.1K
16:15 81.02 81.04 81.02 81.04 0.1K
16:17 81.10 81.12 81.10 81.12 0.2K
16:18 81.12 81.16 81.12 81.16 0.2K
16:20 81.16 81.16 81.14 81.14 0.4K
16:21 81.20 81.20 81.20 81.20 0.1K
16:22 81.20 81.20 81.20 81.20 0.1K
16:23 81.26 81.26 81.26 81.26 0.1K
16:24 81.24 81.24 81.24 81.24 0.0K
16:25 81.22 81.22 81.22 81.22 0.0K
16:26 81.22 81.24 81.22 81.24 0.2K
16:27 81.24 81.26 81.24 81.26 0.2K
16:28 81.24 81.30 81.24 81.30 0.2K
16:29 81.28 81.28 81.28 81.28 0.0K
16:35 81.41 81.41 81.41 81.41 0.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available