Pernod Ricard

PERP
🏛️ france →
83.72
Last Update: 2025-09-29
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
2021-12-31 211.00 212.10 210.30 211.50 0.1M
2021-12-30 211.80 212.70 211.10 212.00 0.2M
2021-12-29 211.20 212.30 211.20 211.80 0.2M
2021-12-28 211.40 212.10 210.40 211.00 0.2M
2021-12-27 210.20 210.70 209.10 210.60 0.2M
2021-12-24 211.10 211.50 210.20 211.10 0.1M
2021-12-23 212.80 213.00 210.50 212.10 0.2M
2021-12-22 210.10 211.80 209.00 211.40 0.2M
2021-12-21 211.50 211.50 207.30 209.70 0.3M
2021-12-20 205.50 209.80 204.90 209.70 0.3M
2021-12-17 209.80 210.60 207.60 209.50 0.8M
2021-12-16 212.20 213.00 208.80 210.00 0.4M
2021-12-15 208.30 209.90 207.70 208.70 0.3M
2021-12-14 210.90 212.10 207.90 208.20 0.3M
2021-12-13 210.70 211.80 209.90 210.00 0.3M
2021-12-10 209.30 211.50 208.80 210.40 0.3M
2021-12-09 208.80 210.60 208.30 210.20 0.3M
2021-12-08 212.10 214.00 207.40 207.60 0.3M
2021-12-07 210.00 213.80 209.70 212.90 0.5M
2021-12-06 206.30 210.90 205.50 209.40 0.4M
2021-12-03 204.60 205.80 203.40 204.70 0.4M
2021-12-02 201.20 203.80 200.40 203.30 0.5M
2021-12-01 203.80 204.60 201.80 203.90 0.4M
2021-11-30 205.00 205.90 201.50 202.50 0.8M
2021-11-29 208.00 209.50 205.70 206.60 0.5M
2021-11-26 207.80 209.00 205.10 206.90 0.7M
2021-11-25 211.00 213.70 210.60 213.00 0.4M
2021-11-24 207.50 208.80 205.30 207.90 0.3M
2021-11-23 211.10 211.20 207.70 208.30 0.4M
2021-11-22 211.00 213.10 209.90 211.00 0.4M
2021-11-19 213.10 214.50 211.60 212.20 0.6M
2021-11-18 212.00 213.10 211.50 212.20 0.3M
2021-11-17 211.10 211.70 209.80 211.00 0.4M
2021-11-16 211.50 214.10 211.10 211.10 0.4M
2021-11-15 209.50 212.20 209.50 211.30 0.4M
2021-11-12 206.70 210.20 206.50 209.50 0.3M
2021-11-11 205.10 208.20 205.10 207.10 0.3M
2021-11-10 205.30 205.50 203.80 205.00 0.3M
2021-11-09 204.50 206.30 203.50 205.30 0.3M
2021-11-08 204.20 206.10 204.00 204.40 0.3M
2021-11-05 204.00 205.90 203.70 204.80 0.3M
2021-11-04 204.00 204.50 202.90 203.70 0.4M
2021-11-03 201.80 203.90 201.00 203.60 0.3M
2021-11-02 200.00 202.70 200.00 202.00 0.3M
2021-11-01 199.40 201.20 198.95 199.65 0.2M
2021-10-29 199.10 199.50 196.65 198.70 0.7M
2021-10-28 199.60 202.00 199.35 201.10 0.3M
2021-10-27 198.55 200.50 197.90 199.50 0.3M
2021-10-26 199.70 201.20 199.15 200.60 0.3M
2021-10-25 201.50 202.00 198.95 199.70 0.2M
2021-10-22 198.05 200.00 197.90 199.45 0.3M
2021-10-21 198.40 198.40 196.15 197.80 0.3M
2021-10-20 195.75 199.30 195.30 198.80 0.3M
2021-10-19 198.20 198.25 194.90 195.50 0.4M
2021-10-18 196.45 197.40 192.90 197.00 0.4M
2021-10-15 198.55 199.15 197.40 197.60 0.5M
2021-10-14 199.85 199.90 197.30 198.55 0.4M
2021-10-13 196.60 199.55 195.65 198.80 0.3M
2021-10-12 196.25 197.80 195.15 197.75 0.3M
2021-10-11 197.10 197.90 195.65 197.80 0.3M
2021-10-08 196.85 199.25 196.80 197.45 0.4M
2021-10-07 195.85 198.60 193.85 197.50 0.4M
2021-10-06 190.65 195.70 189.20 195.20 0.6M
2021-10-05 191.95 193.25 190.50 192.35 0.4M
2021-10-04 189.85 191.15 189.20 189.95 0.3M
2021-10-01 188.95 191.05 187.95 190.05 0.5M
2021-09-30 192.10 193.30 190.55 190.70 0.6M
2021-09-29 191.00 192.85 190.45 190.95 0.4M
2021-09-28 191.45 191.95 188.15 189.35 0.5M
2021-09-27 192.10 193.50 191.95 192.25 0.4M
2021-09-24 191.20 192.40 190.65 191.40 0.3M
2021-09-23 193.75 194.00 191.45 191.50 0.3M
2021-09-22 191.10 193.35 191.05 191.90 0.4M
2021-09-21 186.45 191.05 185.65 190.85 0.5M
2021-09-20 182.60 186.00 182.30 186.00 0.5M
2021-09-17 185.15 189.10 184.75 185.05 0.9M
2021-09-16 183.20 184.20 182.10 183.10 0.4M
2021-09-15 189.55 190.25 181.85 182.40 0.5M
2021-09-14 189.90 190.05 186.80 189.60 0.3M
2021-09-13 189.40 190.65 188.75 189.65 0.3M
2021-09-10 187.00 188.95 186.15 188.80 0.4M
2021-09-09 188.00 189.40 187.15 187.65 0.3M
2021-09-08 184.20 186.00 181.80 186.00 0.4M
2021-09-07 185.05 185.70 184.70 185.50 0.3M
2021-09-06 184.70 185.90 184.10 185.85 0.2M
2021-09-03 185.60 186.05 182.10 183.70 0.3M
2021-09-02 184.20 187.65 183.95 186.05 0.4M
2021-09-01 181.20 185.00 181.20 184.55 0.5M
2021-08-31 178.00 179.05 177.25 177.95 0.5M
2021-08-30 178.00 179.00 176.65 177.65 0.2M
2021-08-27 176.55 178.05 176.20 177.70 0.2M
2021-08-26 176.50 177.45 176.00 176.90 0.2M
2021-08-25 178.15 179.75 177.35 177.35 0.2M
2021-08-24 178.25 179.50 176.80 177.30 0.2M
2021-08-23 177.20 181.00 176.55 178.25 0.4M
2021-08-20 176.45 176.70 172.90 175.75 0.4M
2021-08-19 183.35 183.60 176.90 177.70 0.6M
2021-08-18 185.05 186.05 184.65 184.70 0.3M
2021-08-17 185.00 185.15 183.80 184.35 0.2M
2021-08-16 185.00 185.85 184.50 185.60 0.2M
2021-08-13 185.00 186.85 184.80 185.70 0.2M
2021-08-12 184.70 185.45 183.90 184.85 0.3M
2021-08-11 187.00 187.00 184.00 184.75 0.3M
2021-08-10 187.45 187.60 186.60 186.85 0.2M
2021-08-09 187.20 187.70 186.65 186.90 0.2M
2021-08-06 186.55 188.15 185.80 187.15 0.3M
2021-08-05 186.75 188.20 186.70 187.10 0.3M
2021-08-04 186.30 188.05 185.70 186.55 0.3M
2021-08-03 185.95 187.85 185.45 185.45 0.2M
2021-08-02 186.75 188.25 185.55 186.15 0.3M
2021-07-30 186.40 187.75 186.10 186.10 0.4M
2021-07-29 185.85 188.60 184.85 187.50 0.3M
2021-07-28 185.30 185.70 184.25 185.60 0.2M
2021-07-27 185.05 185.40 183.40 184.95 0.3M
2021-07-26 186.10 186.20 184.35 184.75 0.2M
2021-07-23 184.40 186.80 184.00 186.35 0.3M
2021-07-22 183.20 184.55 181.45 183.70 0.2M
2021-07-21 181.65 183.40 181.25 182.95 0.4M
2021-07-20 181.45 183.85 181.15 181.15 0.4M
2021-07-19 182.85 183.60 179.45 180.25 0.5M
2021-07-16 183.95 184.65 183.10 184.20 0.3M
2021-07-15 183.60 185.25 182.45 183.15 0.4M
2021-07-14 182.85 183.75 182.35 183.75 0.2M
2021-07-13 182.40 183.60 181.50 183.60 0.3M
2021-07-12 180.55 182.75 180.25 182.40 0.3M
2021-07-09 181.10 182.60 180.60 180.85 0.4M
2021-07-08 183.65 183.95 179.40 180.20 0.5M
2021-07-07 182.90 184.80 181.80 184.80 0.3M
2021-07-06 183.50 184.20 183.05 184.10 0.3M
2021-07-05 185.10 185.80 183.60 184.35 0.2M
2021-07-02 186.85 187.55 185.05 185.35 0.3M
2021-07-01 187.10 189.95 185.50 187.00 0.4M
2021-06-30 187.10 189.50 186.80 187.20 0.6M
2021-06-29 189.00 190.60 187.55 187.55 0.5M
2021-06-28 187.20 189.40 186.80 188.65 0.4M
2021-06-25 186.40 187.55 186.00 187.00 0.3M
2021-06-24 183.85 188.00 183.85 187.40 0.5M
2021-06-23 185.00 187.60 183.00 183.50 0.4M
2021-06-22 179.80 180.45 179.05 179.95 0.3M
2021-06-21 177.80 179.85 177.15 179.60 0.2M
2021-06-18 180.75 181.80 178.90 179.10 0.7M
2021-06-17 180.05 180.60 178.30 180.60 0.3M
2021-06-16 179.00 181.95 178.75 181.05 0.3M
2021-06-15 178.20 180.05 178.10 178.95 0.3M
2021-06-14 177.55 178.60 176.50 177.35 0.3M
2021-06-11 179.85 180.15 178.10 178.50 0.4M
2021-06-10 180.45 181.05 178.90 179.75 0.3M
2021-06-09 180.00 181.05 179.65 180.80 0.2M
2021-06-08 180.35 181.15 179.90 180.10 0.3M
2021-06-07 179.50 181.95 179.50 180.70 0.3M
2021-06-04 178.60 180.05 178.60 179.65 0.2M
2021-06-03 181.20 181.35 177.75 178.85 0.3M
2021-06-02 181.00 181.60 180.50 180.65 0.3M
2021-06-01 180.90 181.80 179.60 181.05 0.3M
2021-05-31 181.30 182.10 180.15 180.15 0.2M
2021-05-28 179.80 181.55 179.50 181.20 0.3M
2021-05-27 179.65 181.00 178.90 179.60 0.7M
2021-05-26 180.45 181.80 179.90 180.00 0.2M
2021-05-25 179.65 180.90 179.40 180.10 0.3M
2021-05-24 179.65 180.50 179.40 180.25 0.2M
2021-05-21 177.80 179.90 177.80 178.80 0.5M
2021-05-20 174.95 177.60 174.25 177.40 0.5M
2021-05-19 175.00 176.30 173.50 175.00 0.6M
2021-05-18 177.85 178.25 175.80 176.35 0.3M
2021-05-17 175.80 177.45 175.50 176.75 0.3M
2021-05-14 174.15 175.55 174.15 175.35 0.3M
2021-05-13 172.05 173.65 169.30 173.65 0.3M
2021-05-12 171.00 173.45 170.80 172.90 0.4M
2021-05-11 173.25 173.80 170.10 170.90 0.5M
2021-05-10 174.30 174.50 173.15 174.10 0.3M
2021-05-07 175.00 175.40 173.40 174.15 0.3M
2021-05-06 173.95 174.85 173.45 174.35 0.3M
2021-05-05 172.95 174.30 172.55 173.55 0.3M
2021-05-04 172.50 174.60 171.85 172.55 0.4M
2021-05-03 171.40 172.75 170.90 172.50 0.2M
2021-04-30 174.55 174.80 170.70 170.70 0.4M
2021-04-29 172.30 173.85 172.30 173.85 0.4M
2021-04-28 170.60 172.60 170.45 171.55 0.2M
2021-04-27 171.10 172.60 170.50 170.80 0.3M
2021-04-26 173.25 173.50 170.95 170.95 0.3M
2021-04-23 175.65 175.90 172.40 173.45 0.3M
2021-04-22 174.00 177.70 173.05 175.30 0.5M
2021-04-21 172.35 173.30 170.85 173.10 0.5M
2021-04-20 171.45 172.40 170.75 171.75 0.6M
2021-04-19 171.00 172.30 170.85 171.80 0.2M
2021-04-16 170.50 172.05 170.15 170.85 0.4M
2021-04-15 169.95 171.00 169.00 170.50 0.3M
2021-04-14 169.25 171.60 168.85 169.55 0.4M
2021-04-13 168.40 169.00 167.55 169.00 0.4M
2021-04-12 168.55 168.75 167.30 168.25 0.2M
2021-04-09 168.55 169.95 168.15 168.55 0.4M
2021-04-08 166.80 168.60 166.45 168.60 0.4M
2021-04-07 166.65 167.40 165.40 166.30 0.4M
2021-04-06 162.70 166.60 162.45 166.60 0.6M
2021-04-01 160.95 162.40 159.90 161.40 0.3M
2021-03-31 161.20 161.85 159.90 160.05 0.4M
2021-03-30 159.80 161.80 159.20 161.25 0.4M
2021-03-29 158.10 159.90 157.95 159.75 0.4M
2021-03-26 159.60 159.75 157.50 157.75 0.3M
2021-03-25 158.25 160.45 158.15 158.95 0.3M
2021-03-24 158.90 159.30 157.60 158.30 0.4M
2021-03-23 158.40 159.20 157.85 159.05 0.5M
2021-03-22 160.15 160.20 158.05 159.00 0.4M
2021-03-19 161.00 162.60 160.20 160.20 1.0M
2021-03-18 162.60 162.60 161.30 161.50 0.4M
2021-03-17 162.30 163.15 161.90 162.50 0.3M
2021-03-16 160.95 162.45 160.35 161.90 0.3M
2021-03-15 161.65 162.35 160.40 160.60 0.3M
2021-03-12 160.55 161.40 160.00 160.80 0.3M
2021-03-11 161.30 161.40 159.30 160.55 0.4M
2021-03-10 157.65 160.75 156.50 160.75 0.6M
2021-03-09 158.05 158.60 156.90 156.90 0.6M
2021-03-08 157.00 158.20 156.40 157.10 0.5M
2021-03-05 157.75 158.75 156.80 158.40 0.6M
2021-03-04 156.50 159.35 156.25 158.90 0.4M
2021-03-03 157.45 158.45 156.10 157.00 0.4M
2021-03-02 159.05 159.50 157.50 157.55 0.4M
2021-03-01 158.65 160.30 157.90 158.75 0.3M
2021-02-26 160.00 160.25 156.90 157.35 0.5M
2021-02-25 160.40 161.20 159.30 160.65 0.3M
2021-02-24 160.25 161.20 158.35 160.50 0.4M
2021-02-23 160.50 161.40 159.70 160.50 0.3M
2021-02-22 162.55 162.55 160.55 160.95 0.3M
2021-02-19 164.90 166.45 163.35 163.35 0.5M
2021-02-18 162.80 164.80 162.65 164.75 0.4M
2021-02-17 162.95 164.10 162.55 163.30 0.5M
2021-02-16 161.35 163.65 160.75 163.25 0.5M
2021-02-15 160.00 161.45 158.55 161.20 0.4M
2021-02-12 158.60 159.80 158.05 159.30 0.3M
2021-02-11 161.00 163.55 159.10 159.40 0.5M
2021-02-10 162.80 164.10 162.60 163.10 0.4M
2021-02-09 161.80 164.10 161.45 163.75 0.4M
2021-02-08 163.25 163.80 162.05 162.05 0.6M
2021-02-05 161.00 163.55 160.90 163.20 0.7M
2021-02-04 158.30 160.75 157.80 160.75 0.5M
2021-02-03 160.35 160.40 157.70 158.50 0.4M
2021-02-02 157.95 160.40 157.45 159.70 0.6M
2021-02-01 156.90 157.40 155.95 156.95 0.4M
2021-01-29 155.85 157.95 154.30 155.70 0.7M
2021-01-28 152.35 158.45 152.10 157.85 0.6M
2021-01-27 154.00 154.30 151.55 152.95 0.5M
2021-01-26 151.95 154.75 151.80 153.90 0.4M
2021-01-25 153.20 153.20 150.90 151.95 0.5M
2021-01-22 154.00 154.80 151.85 153.10 0.4M
2021-01-21 154.70 155.10 152.60 153.65 0.4M
2021-01-20 156.10 157.20 153.80 154.15 0.5M
2021-01-19 155.40 157.00 154.70 156.30 0.4M
2021-01-18 154.35 155.70 154.10 155.35 0.2M
2021-01-15 155.30 156.50 154.10 155.55 0.6M
2021-01-14 158.00 158.00 156.00 156.00 0.5M
2021-01-13 156.50 158.55 154.10 158.00 0.5M
2021-01-12 156.85 157.85 156.00 156.15 0.3M
2021-01-11 157.75 158.60 156.20 156.80 0.4M
2021-01-08 157.25 158.10 156.70 157.95 0.4M
2021-01-07 154.05 155.70 153.20 155.70 0.4M
2021-01-06 155.05 155.35 152.05 153.15 0.5M
2021-01-05 157.75 158.00 154.75 155.40 0.4M
2021-01-04 158.70 160.25 157.70 158.70 0.4M