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
2023-12-29 41.03 41.50 41.03 41.42 0.0M
2023-12-28 41.32 41.47 41.10 41.34 0.0M
2023-12-27 40.81 41.43 40.81 40.91 0.1M
2023-12-22 40.61 40.81 40.30 40.67 0.1M
2023-12-21 39.93 40.83 39.42 40.82 0.0M
2023-12-20 40.76 40.92 40.40 40.66 0.1M
2023-12-19 39.97 40.80 39.84 40.55 0.1M
2023-12-18 39.14 39.81 39.14 39.55 0.1M
2023-12-15 39.11 39.50 39.06 39.23 0.0M
2023-12-14 38.97 39.94 38.93 39.12 0.1M
2023-12-13 39.28 39.55 38.25 38.37 0.5M
2023-12-12 38.71 39.16 38.67 39.08 0.0M
2023-12-11 38.49 38.85 38.34 38.82 0.0M
2023-12-08 37.57 38.67 37.31 38.63 0.1M
2023-12-07 37.38 37.67 37.04 37.39 0.0M
2023-12-06 36.86 37.64 36.68 37.52 0.0M
2023-12-05 36.00 36.78 36.00 36.78 0.1M
2023-12-04 36.45 36.58 36.11 36.44 0.0M
2023-12-01 35.70 36.40 35.58 36.05 0.0M
2023-11-30 35.33 35.58 35.17 35.27 0.0M
2023-11-29 34.49 35.36 34.44 35.27 0.0M
2023-11-28 34.85 34.93 34.66 34.77 0.1M
2023-11-27 35.55 35.58 35.02 35.16 0.1M
2023-11-24 35.38 35.70 35.35 35.52 0.0M
2023-11-23 35.98 35.99 35.23 35.26 0.0M
2023-11-22 35.84 35.85 35.52 35.78 0.1M
2023-11-21 36.30 36.43 35.60 35.61 0.0M
2023-11-20 35.89 36.29 35.84 36.23 0.1M
2023-11-17 35.17 35.70 35.16 35.58 0.1M
2023-11-16 35.31 35.83 35.19 35.34 0.1M
2023-11-15 36.03 36.37 35.45 35.63 0.1M
2023-11-14 35.18 36.03 35.00 35.88 0.0M
2023-11-13 35.05 35.12 34.71 35.09 0.2M
2023-11-10 35.19 35.19 33.95 34.73 0.2M
2023-11-09 34.60 35.52 34.25 35.21 0.1M
2023-11-08 34.41 35.45 34.38 35.28 0.1M
2023-11-07 35.83 36.10 35.16 35.27 0.1M
2023-11-06 35.98 36.21 35.85 35.94 0.0M
2023-11-03 35.66 36.08 35.48 35.70 0.1M
2023-11-02 35.12 36.18 34.90 35.87 0.1M
2023-11-01 34.97 35.40 34.67 35.02 0.1M
2023-10-31 34.85 35.64 34.77 35.17 0.1M
2023-10-30 34.12 34.84 34.07 34.47 0.1M
2023-10-27 33.79 34.09 33.46 33.77 0.0M
2023-10-26 33.40 33.99 33.37 33.77 0.1M
2023-10-25 34.36 34.48 33.26 34.03 0.5M
2023-10-24 34.72 34.88 34.47 34.86 0.1M
2023-10-23 34.59 34.91 34.30 34.84 0.1M
2023-10-20 34.58 34.73 34.23 34.58 0.2M
2023-10-19 35.32 35.80 35.05 35.51 0.2M
2023-10-18 35.55 35.93 35.04 35.51 0.1M
2023-10-17 36.17 36.77 35.35 35.80 0.0M
2023-10-16 35.89 36.39 35.11 36.25 0.1M
2023-10-13 37.25 37.30 35.65 35.83 0.3M
2023-10-12 37.25 37.45 36.91 37.28 0.0M
2023-10-11 36.69 37.50 36.69 37.13 0.0M
2023-10-10 36.85 37.04 36.67 36.84 0.0M
2023-10-09 37.03 37.04 36.57 36.62 0.0M
2023-10-06 37.70 37.70 36.51 36.55 0.1M
2023-10-05 36.52 37.67 35.95 37.25 0.2M
2023-10-04 35.63 36.20 35.14 35.25 0.2M
2023-10-03 37.80 38.27 36.36 36.60 0.1M
2023-10-02 38.49 38.86 37.93 38.16 0.1M
2023-09-29 37.87 38.89 37.35 38.58 0.1M
2023-09-28 36.69 37.42 36.69 37.16 0.1M
2023-09-27 36.14 36.66 36.12 36.61 0.0M
2023-09-26 36.63 36.63 36.10 36.10 0.1M
2023-09-25 36.96 36.96 35.97 36.91 0.1M
2023-09-22 37.13 37.22 36.41 37.20 0.0M
2023-09-21 38.47 38.50 37.52 37.70 0.0M
2023-09-20 38.72 39.27 38.57 39.20 0.1M
2023-09-19 38.56 38.91 38.33 38.77 0.1M
2023-09-18 38.90 39.24 38.67 38.94 0.0M
2023-09-15 39.42 39.80 39.00 39.13 0.2M
2023-09-14 37.79 39.01 37.77 39.00 0.3M
2023-09-13 38.00 38.03 37.55 37.69 0.0M
2023-09-12 38.42 38.48 37.98 38.08 0.1M
2023-09-11 37.95 38.50 37.19 38.42 0.1M
2023-09-08 37.91 38.18 37.57 37.96 0.4M
2023-09-07 37.30 37.77 37.13 37.74 0.1M
2023-09-06 37.58 37.92 37.43 37.77 0.1M
2023-09-05 37.30 37.77 37.24 37.67 0.1M
2023-09-04 37.97 38.15 37.30 37.58 0.0M
2023-09-01 37.74 38.07 37.70 37.88 0.0M
2023-08-31 38.10 38.14 37.87 37.96 0.1M
2023-08-30 38.16 38.38 37.64 37.70 0.1M
2023-08-29 37.79 38.08 37.46 38.02 0.2M
2023-08-25 36.01 36.83 36.00 36.34 0.1M
2023-08-24 36.50 36.76 36.03 36.10 0.1M
2023-08-23 35.93 36.43 35.83 36.27 0.1M
2023-08-22 35.76 36.21 35.55 35.98 0.3M
2023-08-21 34.61 35.12 34.44 34.58 0.0M
2023-08-18 34.77 34.83 34.36 34.65 0.0M
2023-08-17 35.41 35.41 34.84 35.27 0.1M
2023-08-16 35.90 36.06 35.64 36.02 0.0M
2023-08-14 35.40 36.03 35.40 36.03 0.1M
2023-08-11 35.64 35.75 35.38 35.55 0.0M
2023-08-10 35.68 35.89 35.38 35.88 0.0M
2023-08-09 36.36 36.36 35.51 35.78 0.1M
2023-08-08 35.78 35.83 35.33 35.77 0.0M
2023-08-07 35.99 36.17 35.32 35.59 0.2M
2023-08-04 36.45 36.45 35.85 36.22 0.0M
2023-08-03 36.92 36.94 36.14 36.52 0.1M
2023-08-02 36.38 37.48 35.86 37.23 0.2M
2023-08-01 36.34 37.00 36.00 36.77 0.0M
2023-07-31 36.48 36.48 35.94 36.43 0.0M
2023-07-28 36.42 36.62 36.05 36.31 0.1M
2023-07-27 35.40 37.42 35.17 37.01 0.1M
2023-07-26 36.02 36.49 35.11 35.39 0.1M
2023-07-25 36.40 36.40 35.77 35.77 0.0M
2023-07-24 36.10 36.73 36.10 36.61 0.0M
2023-07-21 36.39 36.51 36.15 36.27 0.0M
2023-07-20 36.60 36.64 36.32 36.53 0.1M
2023-07-19 37.12 37.30 36.60 36.67 0.0M
2023-07-18 36.90 37.22 36.83 37.06 0.0M
2023-07-17 36.90 37.07 36.70 36.87 0.0M
2023-07-14 37.32 37.80 37.03 37.35 0.0M
2023-07-13 37.50 37.92 37.47 37.58 0.1M
2023-07-12 36.63 37.86 36.49 37.69 0.1M
2023-07-11 36.65 36.94 36.50 36.78 0.0M
2023-07-10 36.67 37.09 36.60 37.05 0.0M
2023-07-07 36.20 36.80 36.04 36.59 0.1M
2023-07-06 37.08 37.33 36.26 36.62 0.1M
2023-07-05 37.67 38.34 37.67 37.89 0.3M
2023-07-04 38.12 38.57 37.96 38.09 0.1M
2023-07-03 38.07 38.28 37.74 38.05 0.0M
2023-06-30 37.02 38.29 37.00 38.11 0.1M
2023-06-29 37.08 37.45 36.77 37.13 0.1M
2023-06-28 36.09 37.29 36.09 37.24 0.1M
2023-06-27 35.12 36.03 34.93 35.74 0.1M
2023-06-26 35.12 35.12 34.47 34.80 0.1M
2023-06-23 35.62 35.63 34.84 34.99 0.1M
2023-06-22 35.82 36.14 35.25 35.80 0.1M
2023-06-21 36.16 36.62 36.11 36.48 0.0M
2023-06-20 36.53 36.65 36.14 36.20 0.0M
2023-06-19 37.04 37.04 36.62 36.62 0.1M
2023-06-16 37.22 37.52 36.87 37.01 0.0M
2023-06-15 37.32 37.45 37.01 37.18 0.2M
2023-06-14 37.56 37.87 37.29 37.49 0.1M
2023-06-13 37.11 37.77 37.02 37.42 0.1M
2023-06-12 35.80 37.06 35.70 36.93 0.1M
2023-06-09 35.72 35.96 35.60 35.73 0.0M
2023-06-08 35.67 35.92 35.07 35.79 0.8M
2023-06-07 35.61 35.83 35.33 35.76 0.1M
2023-06-06 35.43 35.53 34.99 35.15 0.0M
2023-06-05 36.48 36.71 35.50 35.80 0.0M
2023-06-02 36.00 36.45 35.78 36.31 0.0M
2023-06-01 34.95 35.78 34.67 35.64 0.1M
2023-05-31 35.59 35.85 34.52 34.72 0.1M
2023-05-30 35.17 36.74 35.10 36.47 0.2M
2023-05-26 35.12 35.47 34.85 35.20 0.0M
2023-05-25 35.14 35.33 34.80 35.17 0.1M
2023-05-24 35.19 35.50 34.73 35.15 0.1M
2023-05-23 34.95 35.11 34.86 34.97 0.0M
2023-05-22 35.15 35.15 34.70 34.88 0.1M
2023-05-19 35.62 35.92 35.50 35.58 0.0M
2023-05-18 35.50 35.85 35.36 35.52 0.0M
2023-05-17 35.20 35.46 35.11 35.38 0.0M
2023-05-16 35.86 36.02 35.16 35.27 0.0M
2023-05-15 35.49 35.88 35.36 35.81 0.2M
2023-05-12 35.70 35.72 34.58 35.40 0.1M
2023-05-11 36.95 37.28 35.15 35.22 0.3M
2023-05-10 37.00 37.12 36.49 36.62 0.1M
2023-05-09 37.51 37.51 36.55 36.81 0.2M
2023-05-05 36.78 37.60 36.70 37.51 0.1M
2023-05-04 36.55 36.88 36.12 36.40 0.1M
2023-05-03 37.32 37.46 36.53 36.56 0.1M
2023-05-02 37.46 37.74 36.88 37.30 0.1M
2023-04-28 36.43 37.00 36.00 36.67 0.1M
2023-04-27 35.63 36.52 35.62 36.13 0.0M
2023-04-26 36.83 36.96 35.75 35.77 0.2M
2023-04-25 37.16 37.39 36.93 37.20 0.1M
2023-04-24 38.00 38.00 37.23 37.48 0.0M
2023-04-21 37.35 38.26 37.35 38.21 0.0M
2023-04-20 38.19 38.49 37.92 37.94 0.1M
2023-04-19 38.90 38.90 38.34 38.60 0.1M
2023-04-18 38.42 38.49 37.91 38.26 0.2M
2023-04-17 37.95 38.28 37.82 37.99 0.1M
2023-04-14 37.31 37.85 37.02 37.70 0.1M
2023-04-13 37.49 37.57 36.96 37.02 0.0M
2023-04-12 37.31 37.72 37.08 37.34 0.0M
2023-04-11 37.40 37.40 36.87 36.91 0.0M
2023-04-06 36.66 37.07 36.44 37.05 0.0M
2023-04-05 37.25 37.25 36.24 36.78 0.1M
2023-04-04 38.50 38.73 37.72 37.75 0.1M
2023-04-03 38.69 38.71 38.02 38.30 0.0M
2023-03-31 38.49 38.93 38.08 38.78 0.1M
2023-03-30 38.22 38.49 37.89 38.35 0.0M
2023-03-29 37.48 38.15 37.48 37.93 0.0M
2023-03-28 36.90 37.18 36.53 36.97 0.1M
2023-03-27 36.05 37.06 36.05 36.87 0.1M
2023-03-24 36.11 36.48 35.52 35.53 0.0M
2023-03-23 36.42 36.70 36.28 36.70 0.0M
2023-03-22 36.79 36.92 36.72 36.86 0.0M
2023-03-21 36.48 36.82 36.44 36.67 0.0M
2023-03-20 34.93 36.15 34.93 36.13 0.0M
2023-03-17 35.87 36.26 35.21 35.33 0.0M
2023-03-16 36.19 36.19 34.58 35.69 0.2M
2023-03-15 37.12 37.23 35.37 37.08 0.1M
2023-03-14 36.76 37.59 36.19 37.59 0.1M
2023-03-13 37.86 37.86 36.46 36.98 0.0M
2023-03-10 38.82 39.72 37.90 37.97 0.2M
2023-03-09 38.60 40.04 38.35 39.63 0.3M
2023-03-08 37.79 38.77 37.69 38.54 0.1M
2023-03-07 37.86 38.31 37.68 37.83 0.0M
2023-03-06 38.16 38.68 37.85 38.09 0.2M
2023-03-03 37.50 38.18 37.33 37.87 0.1M
2023-03-02 36.42 36.67 36.20 36.32 0.0M
2023-03-01 36.67 36.96 36.54 36.60 0.0M
2023-02-28 36.28 36.52 36.22 36.27 0.0M
2023-02-27 36.11 36.52 36.05 36.51 0.1M
2023-02-24 36.49 36.62 35.81 36.16 0.0M
2023-02-23 36.17 36.48 36.17 36.48 0.0M
2023-02-22 36.16 36.27 35.83 36.13 0.0M
2023-02-21 36.88 37.13 36.53 36.62 0.1M
2023-02-20 37.66 37.67 37.00 37.34 0.1M
2023-02-17 37.66 37.91 37.43 37.77 0.1M
2023-02-16 38.03 38.27 37.74 37.95 0.0M
2023-02-15 37.07 37.69 36.62 37.63 0.1M
2023-02-14 37.18 37.38 37.02 37.33 0.1M
2023-02-13 36.87 37.42 36.87 37.16 0.0M
2023-02-10 37.37 37.37 36.57 36.74 0.0M
2023-02-09 37.17 37.71 37.04 37.53 0.0M
2023-02-08 37.61 37.81 36.91 37.03 0.0M
2023-02-07 37.60 37.60 37.32 37.57 0.0M
2023-02-06 37.17 37.66 36.81 37.47 0.1M
2023-02-03 37.60 37.67 37.20 37.22 0.1M
2023-02-02 37.98 38.00 37.58 37.72 0.1M
2023-02-01 37.70 38.04 37.18 37.59 0.0M
2023-01-31 37.11 37.57 36.91 37.31 0.0M
2023-01-30 37.25 37.38 36.95 37.12 0.0M
2023-01-27 37.30 37.47 37.05 37.46 0.0M
2023-01-26 37.20 37.36 36.97 37.28 0.0M
2023-01-25 37.66 37.80 36.94 36.94 0.1M
2023-01-24 37.48 37.70 37.40 37.42 0.1M
2023-01-23 37.04 37.23 36.63 37.14 0.0M
2023-01-20 36.50 37.56 36.50 36.85 0.1M
2023-01-19 36.78 37.07 36.37 36.38 0.1M
2023-01-18 36.28 37.28 36.17 36.81 0.0M
2023-01-17 35.77 36.54 35.49 36.34 0.1M
2023-01-16 35.61 35.66 35.21 35.45 0.0M
2023-01-13 35.30 35.53 35.18 35.40 0.0M
2023-01-12 34.80 35.37 34.59 35.30 0.1M
2023-01-11 34.87 35.23 34.86 35.03 0.1M
2023-01-10 34.84 34.94 34.53 34.73 0.0M
2023-01-09 34.67 35.15 34.65 35.13 0.0M
2023-01-06 33.80 34.74 33.74 34.49 0.1M
2023-01-05 34.27 34.31 33.79 33.88 0.1M
2023-01-04 35.40 35.40 34.50 34.62 0.0M
2023-01-03 35.28 35.76 35.28 35.52 0.0M