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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 32.99 33.27 32.99 33.06 0.0M
2021-12-29 33.20 33.31 32.94 33.24 0.0M
2021-12-23 32.90 33.15 32.84 32.88 0.0M
2021-12-22 32.42 32.82 32.26 32.73 0.0M
2021-12-21 32.21 32.43 32.00 32.42 0.1M
2021-12-20 31.19 31.85 30.93 31.80 0.1M
2021-12-17 28.09 31.99 28.09 31.50 0.1M
2021-12-16 32.66 32.96 32.34 32.55 0.1M
2021-12-15 32.11 32.16 31.95 32.16 0.0M
2021-12-14 32.63 32.69 31.98 31.98 0.1M
2021-12-13 32.40 32.89 32.34 32.54 0.0M
2021-12-10 32.57 32.88 32.57 32.85 0.0M
2021-12-09 32.77 32.82 32.59 32.82 0.1M
2021-12-08 33.59 33.59 32.97 33.21 0.0M
2021-12-07 33.20 333.03 33.03 33.88 0.1M
2021-12-06 32.83 33.07 32.75 32.88 0.0M
2021-12-03 32.97 33.45 32.58 32.62 0.1M
2021-12-02 32.92 33.13 32.52 32.80 0.0M
2021-12-01 33.10 33.49 32.79 33.37 0.1M
2021-11-30 32.75 33.52 32.41 32.91 0.1M
2021-11-29 33.38 33.48 33.20 33.35 0.1M
2021-11-26 33.53 33.70 32.89 32.89 0.2M
2021-11-25 34.31 34.35 34.12 34.30 0.0M
2021-11-24 34.04 34.22 33.54 34.02 0.1M
2021-11-23 34.16 35.00 34.15 34.41 0.1M
2021-11-22 35.14 35.14 34.97 34.97 0.0M
2021-11-19 35.23 35.39 34.65 34.81 0.1M
2021-11-18 35.35 35.52 34.84 35.06 0.1M
2021-11-17 34.28 35.05 34.28 34.92 0.1M
2021-11-16 34.05 34.22 33.95 34.08 0.1M
2021-11-15 33.60 34.09 33.60 34.03 0.0M
2021-11-12 33.05 34.04 33.05 33.98 0.1M
2021-11-11 33.26 33.90 32.58 33.17 0.2M
2021-11-10 33.48 33.48 33.41 33.42 0.1M
2021-11-09 34.17 34.17 33.63 33.81 0.1M
2021-11-08 33.96 34.04 33.72 33.87 0.1M
2021-11-05 33.92 34.14 33.66 33.85 0.1M
2021-11-04 33.28 33.28 32.96 33.19 0.0M
2021-11-03 33.20 33.29 32.10 33.03 0.1M
2021-11-02 32.82 33.52 32.81 33.49 0.0M
2021-11-01 32.74 32.94 32.74 32.77 0.0M
2021-10-29 32.60 32.78 32.26 32.53 0.0M
2021-10-28 32.35 32.77 32.35 32.75 0.0M
2021-10-27 32.78 32.86 32.33 32.52 0.0M
2021-10-26 32.70 32.85 32.64 32.80 0.0M
2021-10-25 32.21 32.59 32.04 32.38 0.1M
2021-10-22 32.15 32.44 32.15 32.44 0.0M
2021-10-21 31.97 32.28 31.85 32.10 0.0M
2021-10-20 31.90 32.24 31.81 32.00 0.0M
2021-10-19 31.73 32.08 31.43 31.89 0.1M
2021-10-18 31.26 31.71 31.23 31.55 0.1M
2021-10-15 31.36 31.36 31.10 31.12 0.0M
2021-10-14 31.31 31.51 31.14 31.27 0.1M
2021-10-13 30.55 31.30 30.55 31.30 0.0M
2021-10-12 29.36 30.69 29.36 30.61 0.0M
2021-10-11 29.26 29.46 29.14 29.46 0.0M
2021-10-08 29.73 29.78 29.47 29.52 0.0M
2021-10-07 29.43 29.97 29.38 29.82 0.0M
2021-10-06 29.67 29.67 29.07 29.25 0.0M
2021-10-05 29.55 29.98 29.40 29.83 0.1M
2021-10-04 30.12 30.15 29.42 29.61 0.0M
2021-10-01 29.94 30.55 29.93 30.38 0.0M
2021-09-30 30.43 30.72 30.31 30.41 0.0M
2021-09-29 31.16 31.16 30.70 30.81 0.0M
2021-09-28 31.52 31.52 30.85 30.95 0.0M
2021-09-27 32.27 32.27 31.50 31.73 0.0M
2021-09-24 32.15 32.20 31.96 32.02 0.0M
2021-09-23 32.25 32.48 32.14 32.48 0.0M
2021-09-22 31.55 32.12 31.55 31.86 0.0M
2021-09-21 30.86 31.30 30.86 31.30 0.0M
2021-09-20 31.23 31.23 30.72 30.96 0.0M
2021-09-17 32.28 32.35 31.65 31.65 0.0M
2021-09-16 32.31 32.47 32.22 32.30 0.0M
2021-09-15 32.56 32.56 32.14 32.29 0.0M
2021-09-14 32.33 32.81 32.33 32.62 0.0M
2021-09-13 32.68 32.81 32.54 32.72 0.0M
2021-09-10 32.58 33.00 32.58 32.63 0.0M
2021-09-09 31.86 32.62 31.86 32.61 0.0M
2021-09-08 32.76 32.76 32.06 32.17 0.0M
2021-09-07 32.85 33.00 32.82 32.86 0.1M
2021-09-06 32.57 32.95 32.46 32.69 0.0M
2021-09-03 32.30 32.72 32.23 32.28 0.0M
2021-09-02 32.45 32.56 32.28 32.28 0.0M
2021-09-01 32.11 32.30 32.11 32.15 0.0M
2021-08-31 32.10 32.13 31.93 31.97 0.0M
2021-08-27 31.59 31.85 31.59 31.64 0.0M
2021-08-26 31.71 31.82 31.50 31.61 0.0M
2021-08-25 31.68 31.85 31.60 31.70 0.0M
2021-08-24 31.63 31.80 31.51 31.61 0.0M
2021-08-23 31.83 31.84 31.35 31.45 0.0M
2021-08-20 31.79 31.80 31.45 31.73 0.0M
2021-08-19 31.73 32.12 31.56 32.02 0.0M
2021-08-18 32.01 32.17 31.84 31.94 0.0M
2021-08-17 31.66 32.08 31.63 32.05 0.0M
2021-08-16 32.02 32.20 31.76 32.01 0.0M
2021-08-13 32.33 32.34 32.05 32.15 0.1M
2021-08-12 32.17 32.45 31.92 32.31 0.2M
2021-08-11 31.53 32.34 31.46 32.09 0.1M
2021-08-10 31.02 31.75 30.95 31.62 0.1M
2021-08-09 30.84 30.98 30.51 30.92 0.0M
2021-08-06 30.86 30.89 30.68 30.82 0.0M
2021-08-05 30.59 30.73 30.57 30.58 0.0M
2021-08-04 30.28 30.68 30.25 30.64 0.0M
2021-08-03 30.24 30.50 30.24 30.38 0.0M
2021-08-02 30.26 30.48 30.21 30.32 0.0M
2021-07-30 30.00 30.31 29.88 30.23 0.1M
2021-07-29 30.44 30.44 29.67 30.11 0.1M
2021-07-28 29.81 30.49 29.56 30.09 0.1M
2021-07-27 29.79 30.09 29.70 30.09 0.0M
2021-07-26 29.57 30.20 29.48 29.82 0.0M
2021-07-23 30.23 30.23 29.71 29.84 0.0M
2021-07-22 29.99 30.25 29.94 29.96 0.0M
2021-07-21 29.84 29.86 29.53 29.59 0.1M
2021-07-20 29.69 29.87 29.30 29.43 0.0M
2021-07-19 30.11 30.21 29.50 29.65 0.0M
2021-07-16 30.55 30.80 30.33 30.50 0.1M
2021-07-15 30.49 30.83 30.24 30.50 0.0M
2021-07-14 30.61 30.82 30.52 30.67 0.0M
2021-07-13 30.80 30.85 30.55 30.71 0.0M
2021-07-12 30.62 30.82 30.45 30.55 0.0M
2021-07-09 30.10 30.55 30.10 30.36 0.0M
2021-07-08 30.44 30.58 29.71 29.76 0.0M
2021-07-07 30.57 30.72 30.41 30.53 0.0M
2021-07-06 30.39 30.66 30.30 30.35 0.0M
2021-07-05 30.27 30.42 30.10 30.30 0.0M
2021-07-02 30.43 30.70 30.25 30.39 0.0M
2021-07-01 30.42 30.42 29.71 30.07 0.1M
2021-06-30 30.70 30.70 30.00 30.52 0.1M
2021-06-29 30.38 30.95 30.38 30.86 0.1M
2021-06-28 30.54 30.54 30.15 30.42 0.0M
2021-06-25 30.30 30.60 30.18 30.48 0.1M
2021-06-24 29.70 30.41 29.70 30.23 0.1M
2021-06-23 29.80 30.26 29.61 29.77 0.1M
2021-06-22 29.87 29.87 29.33 29.77 0.1M
2021-06-21 29.15 29.90 29.09 29.70 0.2M
2021-06-18 29.25 29.87 28.77 29.02 0.2M
2021-06-17 29.42 29.42 28.95 29.11 0.1M
2021-06-16 29.50 29.72 29.42 29.54 0.1M
2021-06-15 29.38 29.58 29.22 29.41 0.0M
2021-06-14 29.20 29.39 29.03 29.25 0.0M
2021-06-11 29.20 29.33 29.13 29.21 0.0M
2021-06-10 29.88 29.95 28.98 29.04 0.1M
2021-06-09 29.60 29.87 29.56 29.59 0.0M
2021-06-08 29.66 29.73 29.37 29.64 0.1M
2021-06-07 29.51 29.78 29.35 29.77 0.1M
2021-06-04 29.23 29.43 29.10 29.18 0.1M
2021-06-03 28.71 29.34 28.71 29.28 0.1M
2021-06-02 28.61 28.66 28.42 28.45 0.0M
2021-06-01 28.47 28.82 28.42 28.59 0.0M
2021-05-28 28.10 28.56 27.98 28.32 0.1M
2021-05-27 28.06 28.15 27.92 27.95 0.0M
2021-05-26 28.40 28.46 27.96 28.13 0.0M
2021-05-25 28.15 28.48 28.05 28.23 0.0M
2021-05-24 28.17 28.32 27.98 28.21 0.0M
2021-05-21 28.16 28.68 28.16 28.52 0.1M
2021-05-20 28.21 28.36 28.06 28.16 0.1M
2021-05-19 28.10 28.22 27.83 28.01 0.0M
2021-05-18 28.97 28.99 28.30 28.55 0.1M
2021-05-17 28.82 28.92 28.50 28.80 0.3M
2021-05-14 28.20 28.94 27.81 28.84 0.3M
2021-05-13 26.56 27.92 26.10 27.66 0.2M
2021-05-12 26.52 27.10 26.52 26.76 0.1M
2021-05-11 26.75 26.89 26.06 26.18 0.1M
2021-05-10 26.60 27.17 26.55 26.93 0.0M
2021-05-07 26.40 26.49 26.10 26.39 0.0M
2021-05-06 26.44 26.59 26.03 26.25 0.1M
2021-05-05 26.32 26.47 26.20 26.46 0.0M
2021-05-04 26.57 26.57 26.04 26.12 0.0M
2021-04-30 26.26 26.26 25.88 26.02 0.0M
2021-04-29 26.69 26.77 25.92 25.98 0.1M
2021-04-28 26.74 26.74 26.61 26.70 0.0M
2021-04-27 26.39 26.67 26.39 26.64 0.2M
2021-04-26 27.08 27.14 26.24 26.34 0.1M
2021-04-23 26.66 27.10 26.65 26.97 0.1M
2021-04-22 26.47 26.82 26.47 26.77 0.3M
2021-04-21 26.43 26.50 25.87 26.45 0.1M
2021-04-20 26.65 26.92 26.20 26.45 0.1M
2021-04-19 27.28 27.34 26.65 26.79 0.1M
2021-04-16 27.18 27.51 26.99 27.34 0.0M
2021-04-15 27.39 27.49 27.04 27.14 0.0M
2021-04-14 26.91 27.41 26.91 27.23 0.1M
2021-04-13 26.59 26.92 26.59 26.80 0.0M
2021-04-12 26.67 26.71 26.39 26.54 0.0M
2021-04-09 27.02 27.02 26.38 26.75 0.1M
2021-04-08 27.56 27.66 26.85 27.06 0.1M
2021-04-07 27.79 27.79 27.47 27.54 0.0M
2021-04-06 27.95 28.05 27.38 28.05 0.1M
2021-04-01 27.75 28.28 27.75 28.02 0.1M
2021-03-31 27.14 27.92 27.04 27.75 0.1M
2021-03-30 27.12 27.28 26.92 27.17 0.0M
2021-03-29 27.01 27.17 26.76 27.02 0.1M
2021-03-26 26.75 26.95 26.73 26.91 0.0M
2021-03-25 26.15 26.62 26.09 26.39 0.0M
2021-03-24 26.11 26.40 26.00 26.30 0.1M
2021-03-23 25.63 26.31 25.46 26.16 0.1M
2021-03-22 25.36 25.96 25.36 25.86 0.1M
2021-03-19 25.21 25.78 25.18 25.76 0.1M
2021-03-18 25.33 25.63 25.16 25.43 0.1M
2021-03-17 25.43 25.60 25.14 25.18 0.2M
2021-03-16 25.88 25.93 25.46 25.52 0.1M
2021-03-15 25.59 26.27 25.43 26.07 0.1M
2021-03-12 25.60 25.95 25.28 25.66 0.1M
2021-03-11 26.17 26.17 25.60 25.77 0.2M
2021-03-10 27.56 27.56 25.81 26.13 0.4M
2021-03-09 26.39 27.52 26.29 27.27 0.1M
2021-03-08 26.37 26.50 25.93 26.41 0.1M
2021-03-05 26.50 27.08 26.09 26.20 0.1M
2021-03-04 26.92 27.01 26.50 26.61 0.0M
2021-03-03 27.22 27.57 26.78 26.93 0.1M
2021-03-02 26.97 27.46 26.97 27.27 0.0M
2021-03-01 27.01 27.26 26.85 27.16 0.0M
2021-02-26 26.60 26.84 26.48 26.76 0.1M
2021-02-25 26.86 26.86 26.29 26.55 0.0M
2021-02-24 26.27 26.84 26.08 26.70 0.1M
2021-02-23 26.59 26.72 25.72 26.07 0.1M
2021-02-22 26.61 26.82 26.17 26.64 0.1M
2021-02-19 27.16 27.16 26.30 26.84 0.1M
2021-02-18 27.92 28.05 27.17 27.17 0.0M
2021-02-17 28.10 28.18 27.83 28.18 0.0M
2021-02-16 28.26 28.47 28.24 28.42 0.0M
2021-02-15 28.51 28.69 28.15 28.23 0.1M
2021-02-12 28.24 28.38 27.99 28.18 0.0M
2021-02-11 28.18 28.39 28.08 28.23 0.0M
2021-02-10 28.27 28.27 27.80 28.12 0.1M
2021-02-09 28.45 28.45 28.03 28.03 0.0M
2021-02-08 27.77 28.69 27.77 28.69 0.1M
2021-02-05 28.34 28.61 28.15 28.36 0.1M
2021-02-04 27.97 28.46 27.87 28.21 0.1M
2021-02-03 27.82 27.96 27.54 27.73 0.0M
2021-02-02 27.40 27.57 27.20 27.38 0.0M
2021-02-01 26.73 27.38 26.64 27.30 0.1M
2021-01-29 27.04 27.31 26.67 26.78 0.3M
2021-01-28 26.09 27.43 25.90 27.27 0.1M
2021-01-27 26.86 26.86 25.73 26.43 0.4M
2021-01-26 27.05 27.98 26.44 26.88 0.2M
2021-01-25 28.24 28.28 27.68 28.05 0.0M
2021-01-22 28.02 28.07 27.45 27.94 0.1M
2021-01-21 28.28 28.59 28.15 28.36 0.1M
2021-01-20 28.50 28.59 27.86 28.17 0.1M
2021-01-19 29.02 29.02 27.28 28.29 0.2M
2021-01-18 27.79 28.19 27.65 28.09 0.1M
2021-01-15 28.86 29.18 27.74 27.98 0.2M
2021-01-14 28.90 29.17 28.40 29.12 0.0M
2021-01-13 28.85 29.36 28.64 28.91 0.1M
2021-01-12 29.35 29.75 28.35 29.00 10.3M
2021-01-11 30.07 30.70 30.04 30.45 0.1M
2021-01-08 30.95 30.95 29.31 30.14 0.1M
2021-01-07 30.10 30.95 30.06 30.77 0.1M
2021-01-06 29.46 29.99 29.41 29.77 0.0M
2021-01-05 29.07 29.63 29.06 29.30 0.1M
2021-01-04 29.08 29.53 29.08 29.25 0.1M