Pernod Ricard

PERP
🏛️ france →
83.36
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
2022-12-30 185.35 185.50 183.75 183.75 0.2M
2022-12-29 183.90 186.65 182.90 186.25 0.2M
2022-12-28 186.30 187.20 184.50 184.70 0.2M
2022-12-27 186.40 186.80 185.20 185.50 0.1M
2022-12-23 186.95 186.95 184.10 184.95 0.2M
2022-12-22 187.10 187.95 185.45 186.05 0.4M
2022-12-21 183.90 187.35 183.60 187.15 0.4M
2022-12-20 180.65 184.30 180.65 183.10 0.4M
2022-12-19 183.60 183.85 181.25 183.15 0.3M
2022-12-16 184.05 184.35 180.30 182.95 0.8M
2022-12-15 190.00 190.15 183.05 183.70 0.7M
2022-12-14 188.00 189.20 185.80 189.00 0.4M
2022-12-13 184.65 190.00 183.75 188.45 0.6M
2022-12-12 185.55 186.20 183.75 184.45 0.3M
2022-12-09 187.30 187.65 185.15 186.35 0.3M
2022-12-08 187.95 188.15 185.50 186.15 0.3M
2022-12-07 187.20 188.65 187.10 187.70 0.4M
2022-12-06 187.30 189.15 187.25 189.15 0.3M
2022-12-05 190.60 190.60 187.30 187.75 0.3M
2022-12-02 189.05 191.20 188.25 190.70 0.3M
2022-12-01 189.65 191.90 189.10 190.00 0.3M
2022-11-30 187.75 189.10 185.20 188.95 0.9M
2022-11-29 187.85 188.80 186.95 186.95 0.4M
2022-11-28 186.85 187.20 185.10 186.40 0.3M
2022-11-25 186.85 188.95 186.05 186.90 0.3M
2022-11-24 190.25 191.55 188.05 190.65 0.3M
2022-11-23 188.75 189.80 187.00 189.80 0.4M
2022-11-22 187.40 189.15 185.85 188.70 0.4M
2022-11-21 184.60 189.35 184.35 189.00 0.4M
2022-11-18 184.85 187.50 184.10 185.70 0.5M
2022-11-17 185.80 185.90 182.20 184.15 0.4M
2022-11-16 184.60 185.50 182.95 185.40 0.5M
2022-11-15 188.00 188.95 184.25 184.50 0.6M
2022-11-14 187.70 190.05 186.60 188.25 0.5M
2022-11-11 188.75 189.80 184.95 186.95 0.7M
2022-11-10 178.70 187.55 178.70 186.60 0.6M
2022-11-09 178.00 180.75 178.00 180.50 0.3M
2022-11-08 180.05 180.95 178.85 179.35 0.3M
2022-11-07 181.65 183.20 180.60 180.80 0.3M
2022-11-04 177.10 186.05 177.00 182.80 0.6M
2022-11-03 176.25 178.15 175.25 176.85 0.4M
2022-11-02 179.70 180.60 177.00 178.45 0.4M
2022-11-01 179.45 182.60 178.80 179.20 0.4M
2022-10-31 176.80 179.00 175.85 177.70 0.5M
2022-10-28 174.15 175.85 172.90 175.85 0.4M
2022-10-27 175.90 178.10 174.95 175.60 0.4M
2022-10-26 176.90 177.05 173.05 176.30 0.4M
2022-10-25 176.00 177.85 173.60 177.55 0.4M
2022-10-24 173.00 176.40 172.35 175.50 0.5M
2022-10-21 176.85 176.85 171.00 172.35 0.6M
2022-10-20 175.00 181.00 174.65 177.90 0.5M
2022-10-19 181.85 182.45 179.75 180.00 0.3M
2022-10-18 183.45 184.85 181.75 181.90 0.3M
2022-10-17 178.15 182.45 177.90 180.90 0.4M
2022-10-14 175.30 180.60 175.30 177.75 0.4M
2022-10-13 177.80 178.10 170.85 174.55 0.5M
2022-10-12 177.65 179.60 176.45 179.10 0.3M
2022-10-11 175.25 178.10 174.40 177.90 0.3M
2022-10-10 181.30 181.45 173.70 176.65 0.5M
2022-10-07 183.90 186.45 182.65 182.95 0.3M
2022-10-06 187.90 188.80 183.50 184.85 0.3M
2022-10-05 187.15 188.85 185.80 187.25 0.3M
2022-10-04 185.10 189.30 183.50 188.05 0.4M
2022-10-03 185.25 186.50 181.90 183.30 0.4M
2022-09-30 185.70 189.70 184.80 188.85 0.5M
2022-09-29 183.40 185.70 182.10 184.35 0.3M
2022-09-28 182.50 184.70 181.15 184.35 0.4M
2022-09-27 185.35 186.20 183.70 184.40 0.4M
2022-09-26 182.65 185.30 181.85 183.85 0.3M
2022-09-23 186.30 186.40 182.65 183.40 0.3M
2022-09-22 183.35 187.90 182.70 185.90 0.3M
2022-09-21 184.00 187.25 182.80 187.05 0.3M
2022-09-20 189.50 189.80 184.65 184.65 0.3M
2022-09-19 186.90 190.10 185.95 188.85 0.3M
2022-09-16 185.70 188.55 185.55 187.50 0.9M
2022-09-15 188.75 188.95 186.40 187.10 0.3M
2022-09-14 191.95 191.95 186.95 189.25 0.4M
2022-09-13 191.35 194.00 188.90 188.90 0.5M
2022-09-12 186.50 191.95 186.45 190.95 0.4M
2022-09-09 187.35 189.80 186.50 188.75 0.3M
2022-09-08 187.05 187.45 183.65 187.30 0.4M
2022-09-07 183.75 185.65 182.95 185.20 0.3M
2022-09-06 184.50 187.10 183.50 185.65 0.3M
2022-09-05 186.00 186.55 182.40 184.85 0.3M
2022-09-02 186.30 190.10 185.40 189.45 0.4M
2022-09-01 181.55 186.05 179.30 184.40 0.4M
2022-08-31 186.35 187.00 183.55 183.55 0.5M
2022-08-30 186.05 188.50 184.70 185.65 0.3M
2022-08-29 186.60 186.85 183.95 185.40 0.2M
2022-08-26 191.05 191.65 186.75 187.85 0.3M
2022-08-25 194.00 194.10 190.40 191.25 0.2M
2022-08-24 189.00 192.60 188.20 192.60 0.3M
2022-08-23 193.65 193.95 190.20 190.45 0.3M
2022-08-22 195.00 195.20 192.30 194.25 0.3M
2022-08-19 193.75 195.75 193.50 195.40 0.3M
2022-08-18 194.70 195.50 193.55 194.75 0.2M
2022-08-17 194.40 195.95 193.35 194.70 0.3M
2022-08-16 196.15 196.15 193.35 194.05 0.3M
2022-08-15 195.25 195.50 193.75 195.35 0.2M
2022-08-12 193.95 194.90 192.60 194.05 0.3M
2022-08-11 195.90 196.80 193.35 194.45 0.2M
2022-08-10 192.50 196.65 191.55 195.60 0.3M
2022-08-09 193.40 194.60 192.55 193.65 0.3M
2022-08-08 192.85 195.75 191.90 194.00 0.3M
2022-08-05 193.05 194.15 191.70 191.70 0.3M
2022-08-04 191.10 193.85 191.10 193.10 0.2M
2022-08-03 188.65 191.50 188.15 191.25 0.2M
2022-08-02 192.80 193.05 189.10 189.55 0.2M
2022-08-01 191.00 194.30 190.50 193.25 0.3M
2022-07-29 192.00 193.80 191.25 191.50 0.5M
2022-07-28 190.00 191.40 187.45 191.10 0.3M
2022-07-27 187.60 188.75 186.50 188.35 0.3M
2022-07-26 185.30 187.85 183.40 187.30 0.3M
2022-07-25 185.50 187.35 184.25 186.90 0.3M
2022-07-22 185.25 186.85 183.30 185.50 0.4M
2022-07-21 181.00 186.80 180.40 186.35 0.6M
2022-07-20 182.90 183.65 181.45 182.00 0.3M
2022-07-19 178.75 182.40 178.05 181.85 0.4M
2022-07-18 181.60 182.95 180.25 180.75 0.2M
2022-07-15 178.65 181.60 176.35 180.70 0.4M
2022-07-14 180.55 181.25 176.45 178.10 0.4M
2022-07-13 179.95 183.20 177.40 181.55 0.4M
2022-07-12 178.40 179.75 175.70 179.50 0.4M
2022-07-11 175.35 179.30 174.50 179.20 0.3M
2022-07-08 177.00 177.85 173.90 177.85 0.4M
2022-07-07 180.70 181.50 175.65 176.35 0.6M
2022-07-06 177.10 181.25 177.05 178.80 0.5M
2022-07-05 172.80 177.80 172.80 176.45 0.4M
2022-07-04 176.35 177.90 174.85 174.95 0.2M
2022-07-01 175.50 177.15 174.00 175.25 0.4M
2022-06-30 171.70 175.50 171.30 175.30 0.5M
2022-06-29 177.35 178.70 173.40 176.10 0.4M
2022-06-28 180.00 181.20 179.30 180.05 0.3M
2022-06-27 180.30 181.20 178.30 178.45 0.3M
2022-06-24 172.55 182.15 172.45 179.90 0.6M
2022-06-23 171.50 173.95 170.25 171.65 0.3M
2022-06-22 168.65 172.45 166.60 172.45 0.5M
2022-06-21 169.45 172.05 168.70 169.35 0.5M
2022-06-20 169.75 170.75 167.35 168.50 0.4M
2022-06-17 170.55 171.80 168.10 169.65 1.4M
2022-06-16 171.90 172.80 167.95 169.40 0.4M
2022-06-15 171.05 174.05 169.25 172.80 0.4M
2022-06-14 176.00 176.85 169.30 169.30 0.5M
2022-06-13 172.30 175.65 171.75 174.90 0.4M
2022-06-10 174.90 175.90 172.55 174.80 0.5M
2022-06-09 177.25 177.75 174.10 176.85 0.4M
2022-06-08 180.30 181.40 176.05 177.25 0.4M
2022-06-07 182.20 182.85 180.55 181.80 0.3M
2022-06-06 183.65 185.90 183.45 183.80 0.2M
2022-06-03 185.75 186.20 182.10 182.35 0.2M
2022-06-02 181.50 185.70 181.30 183.70 0.3M
2022-06-01 183.35 185.50 179.70 180.05 0.4M
2022-05-31 183.15 184.60 182.05 182.50 0.7M
2022-05-30 184.20 187.95 183.20 184.15 0.3M
2022-05-27 180.55 183.95 179.20 183.45 0.4M
2022-05-26 178.80 178.80 176.00 178.25 0.2M
2022-05-25 177.40 179.35 174.70 178.20 0.3M
2022-05-24 178.35 179.90 176.35 176.65 0.3M
2022-05-23 179.85 181.40 178.10 180.75 0.3M
2022-05-20 179.05 180.40 176.20 177.00 0.5M
2022-05-19 181.95 183.00 175.20 177.90 0.4M
2022-05-18 188.70 189.60 183.60 184.30 0.3M
2022-05-17 192.75 192.85 188.35 189.00 0.3M
2022-05-16 187.25 191.25 186.00 191.25 0.5M
2022-05-13 183.35 188.90 182.65 188.35 0.3M
2022-05-12 180.85 184.15 179.65 182.80 0.4M
2022-05-11 180.40 185.70 178.80 185.25 0.5M
2022-05-10 178.00 180.45 176.75 177.95 0.4M
2022-05-09 181.00 183.65 176.15 176.20 0.5M
2022-05-06 191.75 192.10 180.05 183.20 0.6M
2022-05-05 195.50 197.35 191.85 192.75 0.3M
2022-05-04 197.50 197.95 192.80 193.55 0.3M
2022-05-03 197.50 201.50 196.65 198.35 0.4M
2022-05-02 195.65 198.05 193.75 196.85 0.3M
2022-04-29 195.15 198.75 193.00 197.65 0.6M
2022-04-28 198.90 199.60 191.70 193.50 0.4M
2022-04-27 193.20 198.05 191.55 195.50 0.5M
2022-04-26 194.50 197.25 193.55 194.30 0.4M
2022-04-25 190.10 194.05 189.30 192.35 0.4M
2022-04-22 193.25 195.25 191.85 193.65 0.4M
2022-04-21 195.40 197.90 194.60 195.35 0.4M
2022-04-20 191.75 196.80 191.05 195.00 0.4M
2022-04-19 193.70 194.10 189.70 191.15 0.4M
2022-04-14 192.05 197.20 191.00 196.45 0.4M
2022-04-13 195.75 196.10 189.60 192.25 0.4M
2022-04-12 197.35 198.30 195.85 197.15 0.4M
2022-04-11 200.50 201.60 199.05 200.50 0.4M
2022-04-08 199.75 202.00 198.75 201.30 0.4M
2022-04-07 199.90 200.60 196.70 197.65 0.4M
2022-04-06 201.60 203.50 197.95 199.15 0.5M
2022-04-05 198.80 202.20 198.80 202.20 0.4M
2022-04-04 199.20 200.20 197.60 198.85 0.3M
2022-04-01 201.10 202.70 199.20 199.25 0.4M
2022-03-31 197.40 202.20 197.35 199.30 0.6M
2022-03-30 192.15 197.00 191.55 197.00 0.6M
2022-03-29 192.05 195.40 191.85 193.05 0.4M
2022-03-28 187.95 190.90 187.30 189.55 0.4M
2022-03-25 187.70 190.70 187.10 187.30 0.4M
2022-03-24 188.40 190.15 186.40 186.40 0.5M
2022-03-23 189.25 190.40 186.10 187.90 0.4M
2022-03-22 189.05 190.55 187.90 189.20 0.4M
2022-03-21 190.05 192.15 189.80 189.95 0.4M
2022-03-18 188.05 189.70 186.15 189.70 1.0M
2022-03-17 181.40 187.75 180.60 187.75 0.6M
2022-03-16 180.35 185.55 179.75 183.00 0.7M
2022-03-15 176.70 178.20 175.35 177.30 0.5M
2022-03-14 178.70 181.85 177.45 179.15 0.5M
2022-03-11 178.95 181.05 174.75 177.55 0.6M
2022-03-10 183.65 184.00 178.60 178.70 0.7M
2022-03-09 177.45 184.95 176.70 184.95 0.9M
2022-03-08 175.00 180.35 172.20 172.75 0.9M
2022-03-07 177.25 180.80 174.05 177.40 0.8M
2022-03-04 188.30 189.20 182.20 182.55 0.6M
2022-03-03 189.45 193.05 188.85 189.85 0.4M
2022-03-02 193.65 194.15 187.75 190.95 0.6M
2022-03-01 195.10 196.20 191.95 192.65 0.5M
2022-02-28 192.80 196.20 191.80 195.65 0.6M
2022-02-25 188.95 197.35 188.65 196.85 0.7M
2022-02-24 188.00 190.85 185.55 188.20 0.8M
2022-02-23 193.90 197.90 193.30 194.75 0.5M
2022-02-22 189.70 194.75 189.40 193.65 0.4M
2022-02-21 198.10 199.30 193.00 193.25 0.5M
2022-02-18 195.75 198.35 194.85 197.10 0.5M
2022-02-17 191.05 193.85 190.95 193.20 0.4M
2022-02-16 193.20 193.80 188.90 190.90 0.4M
2022-02-15 191.70 195.00 191.10 194.00 0.5M
2022-02-14 190.00 191.15 186.45 190.25 0.6M
2022-02-11 191.05 194.55 190.10 191.70 0.4M
2022-02-10 195.70 199.00 189.95 190.50 0.5M
2022-02-09 191.50 193.85 191.50 191.90 0.4M
2022-02-08 190.40 191.60 189.10 190.30 0.3M
2022-02-07 190.40 190.80 188.10 190.10 0.2M
2022-02-04 191.80 193.70 189.60 190.25 0.4M
2022-02-03 195.40 195.50 190.95 192.00 0.4M
2022-02-02 194.05 197.45 194.00 195.80 0.3M
2022-02-01 190.45 195.40 190.15 193.25 0.3M
2022-01-31 191.60 192.75 189.00 189.00 0.6M
2022-01-28 193.00 193.60 188.30 190.45 0.4M
2022-01-27 190.00 194.10 189.25 194.10 0.4M
2022-01-26 191.25 194.85 191.25 192.65 0.4M
2022-01-25 194.80 195.35 190.20 190.65 0.5M
2022-01-24 196.55 197.65 191.95 193.00 0.5M
2022-01-21 197.65 198.90 196.80 197.25 0.5M
2022-01-20 198.40 199.15 197.55 198.55 0.4M
2022-01-19 196.55 199.10 195.05 198.65 0.3M
2022-01-18 200.30 200.50 197.15 197.55 0.3M
2022-01-17 197.85 201.40 196.20 201.40 0.3M
2022-01-14 196.20 198.90 194.60 198.10 0.4M
2022-01-13 199.50 200.20 196.65 197.65 0.4M
2022-01-12 202.30 202.80 198.50 200.80 0.3M
2022-01-11 204.30 205.40 201.00 201.90 0.4M
2022-01-10 204.10 205.10 201.60 204.40 0.3M
2022-01-07 207.90 209.00 201.40 203.50 0.4M
2022-01-06 213.20 214.60 207.80 208.40 0.4M
2022-01-05 215.10 217.20 214.40 216.40 0.4M
2022-01-04 212.70 215.70 212.20 215.70 0.3M
2022-01-03 214.70 215.00 209.00 210.30 0.2M