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
2025-09-26 80.98 83.44 81.08 81.66 0.1M
2025-09-25 83.44 83.02 80.00 81.21 0.1M
2025-09-24 83.29 83.66 82.68 83.36 0.3M
2025-09-23 83.49 83.78 82.74 83.67 0.2M
2025-09-22 81.45 82.32 81.08 82.15 0.0M
2025-09-19 81.15 81.64 80.50 81.15 0.0M
2025-09-18 81.15 82.00 80.00 81.41 0.1M
2025-09-17 80.27 80.44 78.88 79.41 0.2M
2025-09-16 80.94 82.46 80.10 80.75 0.2M
2025-09-15 80.60 81.12 80.00 80.45 0.1M
2025-09-12 79.08 81.02 79.42 80.92 0.1M
2025-09-11 79.91 80.46 78.32 78.99 0.1M
2025-09-10 79.69 80.99 78.52 79.56 0.3M
2025-09-09 78.06 78.84 77.54 77.91 0.0M
2025-09-08 76.39 77.94 76.76 77.48 0.1M
2025-09-05 76.26 77.80 75.66 76.24 0.1M
2025-09-04 75.68 76.24 74.32 76.27 0.0M
2025-09-03 74.75 77.14 74.08 75.66 0.6M
2025-09-02 75.48 76.10 73.12 74.30 0.1M
2025-09-01 74.93 75.86 74.80 75.15 0.2M
2025-08-29 76.19 76.48 74.72 75.14 0.1M
2025-08-28 74.30 76.48 74.52 76.27 0.1M
2025-08-27 75.30 75.48 74.00 74.41 0.1M
2025-08-26 74.51 75.72 74.36 75.24 0.1M
2025-08-25 74.72 75.50 74.54 74.72 0.0M
2025-08-22 73.73 75.76 73.24 75.72 0.1M
2025-08-21 73.06 74.46 72.60 73.68 0.0M
2025-08-20 76.56 75.54 72.94 73.05 0.1M
2025-08-19 75.90 76.94 75.64 75.70 0.1M
2025-08-18 74.04 75.86 74.18 75.57 0.0M
2025-08-17 74.04 74.69 74.69 74.69 0.0M
2025-08-15 74.39 74.69 74.39 74.69 0.0M
2025-08-14 73.82 74.82 73.80 74.69 0.1M
2025-08-13 74.98 75.24 73.60 73.99 0.0M
2025-08-12 73.56 75.00 73.54 74.50 0.1M
2025-08-11 74.26 74.22 72.80 73.30 0.0M
2025-08-08 73.86 74.54 73.74 74.39 0.0M
2025-08-07 70.73 74.00 71.16 73.30 0.1M
2025-08-06 70.41 71.16 69.84 70.26 0.0M
2025-08-05 70.13 70.86 69.66 69.84 0.0M
2025-08-04 69.10 70.78 69.06 70.02 0.0M
2025-08-01 70.81 71.00 68.16 68.74 0.1M
2025-07-31 68.43 71.70 66.90 70.27 0.2M
2025-07-30 66.64 68.72 66.62 68.04 0.1M
2025-07-29 66.64 67.24 65.98 66.63 0.1M
2025-07-28 65.85 67.08 65.80 66.01 0.1M
2025-07-25 66.02 65.96 64.40 65.64 0.1M
2025-07-24 64.39 66.50 65.48 65.85 0.1M
2025-07-23 63.03 64.64 63.54 64.08 0.1M
2025-07-22 64.63 64.28 62.36 62.68 0.1M
2025-07-21 64.62 65.30 64.28 64.84 0.0M
2025-07-18 63.89 65.54 64.02 64.47 0.3M
2025-07-17 60.72 64.18 62.46 64.03 0.2M
2025-07-16 62.19 61.94 60.76 60.98 0.2M
2025-07-15 60.40 62.58 61.74 62.35 0.1M
2025-07-14 60.65 60.92 60.28 60.75 0.1M
2025-07-11 61.67 61.40 60.04 61.37 0.1M
2025-07-10 61.51 62.22 60.76 60.84 0.1M
2025-07-09 60.42 62.16 60.24 61.53 0.1M
2025-07-08 59.64 60.00 59.36 59.66 0.0M
2025-07-07 59.08 59.86 58.76 59.62 0.1M
2025-07-04 59.72 59.94 59.04 59.23 0.0M
2025-07-03 60.54 60.82 59.46 59.99 0.0M
2025-07-02 59.69 60.38 59.34 59.63 0.0M
2025-07-01 60.27 60.30 59.28 59.55 0.1M
2025-06-30 61.13 61.22 60.08 60.38 0.1M
2025-06-27 58.68 61.26 58.58 61.18 0.2M
2025-06-26 57.49 57.84 56.78 57.83 0.0M
2025-06-25 57.66 58.32 57.20 57.27 0.0M
2025-06-24 57.68 58.72 57.28 57.96 0.1M
2025-06-23 55.85 56.34 55.18 55.39 0.0M
2025-06-20 55.86 57.10 55.60 56.38 0.0M
2025-06-19 56.68 56.30 55.48 56.03 0.2M
2025-06-18 56.73 57.24 56.18 56.27 0.1M
2025-06-17 57.90 57.42 56.32 57.05 0.0M
2025-06-16 56.26 57.98 56.02 57.90 0.2M
2025-06-13 57.25 56.60 55.60 55.95 0.1M
2025-06-12 58.35 58.00 56.30 57.53 0.1M
2025-06-11 58.30 59.04 57.88 58.31 0.1M
2025-06-10 57.95 59.00 57.74 58.44 0.1M
2025-06-09 58.50 58.56 57.82 58.14 0.1M
2025-06-06 58.65 59.06 58.04 58.49 0.2M
2025-06-05 58.65 59.28 57.96 58.59 0.1M
2025-06-04 57.02 59.24 57.52 59.01 0.1M
2025-06-03 56.76 57.70 56.06 57.45 0.2M
2025-06-02 57.27 56.94 55.12 56.42 0.1M
2025-05-30 57.18 57.86 56.60 57.15 0.1M
2025-05-29 58.66 59.46 57.28 57.85 0.2M
2025-05-28 58.25 59.18 57.90 58.50 0.1M
2025-05-27 55.52 58.34 55.20 57.82 0.1M
2025-05-26 55.16 55.54 55.14 55.16 0.0M
2025-05-23 54.49 55.88 53.08 54.12 0.0M
2025-05-22 55.13 55.32 54.32 54.27 0.0M
2025-05-21 55.59 55.84 55.06 55.31 0.0M
2025-05-20 54.99 55.96 54.82 55.99 0.0M
2025-05-19 54.65 55.20 53.64 54.79 0.0M
2025-05-16 55.50 56.04 54.50 54.89 0.0M
2025-05-15 55.26 55.80 54.90 55.62 0.0M
2025-05-14 55.94 57.18 56.12 56.66 0.1M
2025-05-13 54.53 56.12 54.38 56.01 0.0M
2025-05-12 53.61 55.80 53.58 54.24 0.0M
2025-05-09 53.43 54.06 52.86 52.95 0.0M
2025-05-08 51.56 54.54 50.02 53.56 0.4M
2025-05-07 50.32 50.82 49.99 50.26 0.2M
2025-05-06 50.49 51.30 50.20 50.97 0.1M
2025-05-05 50.80 50.92 50.32 50.80 0.1M
2025-05-02 48.02 51.48 48.66 51.39 0.3M
2025-05-01 47.58 47.61 47.58 47.61 0.0M
2025-04-30 47.60 48.40 47.04 47.61 0.2M
2025-04-29 47.58 48.50 47.07 47.42 0.1M
2025-04-28 48.41 48.68 47.15 48.11 0.3M
2025-04-25 47.35 48.14 47.00 47.90 0.2M
2025-04-24 44.95 46.56 44.67 46.56 0.2M
2025-04-23 43.54 46.04 42.97 44.85 0.3M
2025-04-22 44.73 43.94 42.02 42.27 0.2M
2025-04-17 44.89 45.58 44.38 44.89 0.1M
2025-04-16 45.73 45.41 44.33 44.97 0.1M
2025-04-15 45.07 45.84 44.80 45.73 0.1M
2025-04-14 42.81 45.23 44.10 45.13 0.1M
2025-04-11 43.97 44.04 42.26 43.44 0.2M
2025-04-10 48.07 48.09 43.70 44.25 0.2M
2025-04-09 40.35 41.38 39.93 40.44 0.1M
2025-04-08 41.99 43.00 40.93 42.15 0.1M
2025-04-07 43.96 43.09 38.64 40.66 0.9M
2025-04-04 46.80 47.04 41.01 43.22 0.3M
2025-04-03 50.84 49.55 47.46 47.80 0.4M
2025-04-02 50.33 50.68 49.39 50.03 0.1M
2025-04-01 50.56 51.02 50.00 50.92 0.1M
2025-03-31 51.33 51.80 49.87 50.25 0.2M
2025-03-28 54.45 54.06 52.70 52.89 0.1M
2025-03-27 53.10 54.58 52.70 53.90 0.1M
2025-03-26 56.64 59.10 52.86 53.28 0.6M
2025-03-25 57.55 57.86 56.40 56.87 0.1M
2025-03-24 57.98 58.50 56.92 57.62 0.0M
2025-03-21 58.16 58.30 57.10 57.60 0.1M
2025-03-20 59.84 60.08 57.72 58.54 0.1M
2025-03-19 59.70 59.98 58.22 59.41 0.1M
2025-03-18 57.26 60.14 57.06 59.28 0.1M
2025-03-17 56.40 57.65 56.10 57.01 0.1M
2025-03-14 55.31 57.34 55.44 56.35 0.1M
2025-03-13 55.67 55.86 54.80 55.07 0.1M
2025-03-12 53.63 56.68 53.82 55.73 0.1M
2025-03-11 52.47 54.90 52.76 53.39 0.1M
2025-03-10 54.14 54.64 52.42 52.89 0.4M
2025-03-07 56.50 56.04 54.16 54.88 0.1M
2025-03-06 55.72 56.80 55.22 56.11 0.1M
2025-03-05 53.60 57.26 54.98 56.25 0.2M
2025-03-04 56.76 56.12 53.10 53.57 0.1M
2025-03-03 56.23 57.42 55.54 55.91 0.2M
2025-02-28 54.14 57.60 53.80 57.04 0.2M
2025-02-27 65.19 61.94 57.12 58.04 1.2M
2025-02-26 63.61 65.56 64.20 65.17 0.1M
2025-02-25 65.00 65.46 63.24 63.73 0.2M
2025-02-24 68.89 67.70 65.44 65.62 0.3M
2025-02-21 69.14 69.64 68.42 68.62 0.1M
2025-02-20 68.41 69.70 67.92 68.24 0.0M
2025-02-19 70.76 71.02 67.98 68.40 0.1M
2025-02-18 68.53 69.80 68.66 69.65 0.0M
2025-02-17 67.05 69.04 66.90 68.56 0.1M
2025-02-14 67.59 67.78 66.88 67.39 0.0M
2025-02-13 65.83 68.00 65.74 67.46 0.1M
2025-02-12 66.36 68.64 65.74 66.46 0.1M
2025-02-11 64.37 66.70 64.30 66.52 0.1M
2025-02-10 63.54 64.60 63.46 64.19 0.0M
2025-02-07 63.41 64.44 63.18 63.49 0.1M
2025-02-06 62.90 63.80 62.18 63.62 0.1M
2025-02-05 64.23 63.76 62.48 63.01 0.1M
2025-02-04 65.90 66.14 63.92 64.02 0.1M
2025-02-03 65.43 66.24 64.76 65.88 0.1M
2025-01-31 66.64 68.38 66.62 67.45 0.1M
2025-01-30 65.45 68.08 66.04 66.88 0.1M
2025-01-29 63.87 66.06 64.68 65.90 0.1M
2025-01-28 66.12 66.26 63.46 64.06 0.2M
2025-01-27 67.82 69.50 65.02 66.09 0.4M
2025-01-24 72.08 72.78 71.66 72.70 0.1M
2025-01-23 70.91 71.88 70.66 71.46 0.1M
2025-01-22 68.51 71.58 69.04 70.87 0.2M
2025-01-21 69.09 69.18 67.94 68.45 0.2M
2025-01-20 68.76 69.58 68.34 69.53 0.0M
2025-01-17 66.59 68.84 67.38 68.46 0.1M
2025-01-16 66.22 67.38 66.26 66.61 0.0M
2025-01-15 64.53 67.16 64.46 66.83 0.1M
2025-01-14 63.86 64.66 63.58 64.22 0.0M
2025-01-13 65.73 65.72 63.50 63.73 0.1M
2025-01-10 66.59 66.69 65.52 65.73 0.0M
2025-01-09 64.12 67.34 63.64 66.51 0.1M
2025-01-08 64.27 64.98 63.52 63.65 0.1M
2025-01-07 64.00 64.66 63.36 64.14 0.0M
2025-01-06 62.84 64.14 62.74 63.65 0.0M
2025-01-03 62.37 63.34 62.64 62.96 0.0M
2025-01-02 62.15 63.06 61.88 62.77 0.0M