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
2023-12-29 160.70 160.75 159.20 159.75 0.2M
2023-12-28 161.40 161.75 160.15 160.30 0.2M
2023-12-27 160.95 162.15 160.45 161.30 0.2M
2023-12-22 159.75 162.05 159.70 160.80 0.2M
2023-12-21 161.00 161.50 159.45 160.80 0.3M
2023-12-20 162.45 163.70 161.25 161.65 0.3M
2023-12-19 162.70 163.35 161.70 162.10 0.3M
2023-12-18 161.55 163.05 161.10 162.05 0.3M
2023-12-15 162.65 164.75 161.85 163.05 1.1M
2023-12-14 158.80 163.35 158.65 162.65 0.7M
2023-12-13 155.70 156.65 154.80 155.70 0.3M
2023-12-12 157.00 157.45 155.70 155.95 0.3M
2023-12-11 157.90 158.50 156.35 157.05 0.5M
2023-12-08 157.50 160.05 157.25 159.25 0.3M
2023-12-07 158.70 159.45 157.30 157.55 0.4M
2023-12-06 159.10 159.35 157.05 158.30 0.7M
2023-12-05 158.85 159.40 157.90 159.20 0.4M
2023-12-04 158.35 158.75 156.50 158.50 0.3M
2023-12-01 158.90 159.35 156.20 158.15 0.4M
2023-11-30 155.20 159.00 154.65 158.55 1.3M
2023-11-29 158.30 159.35 154.90 155.75 0.6M
2023-11-28 160.55 160.55 156.55 158.05 0.7M
2023-11-27 163.90 164.60 162.35 162.35 0.3M
2023-11-24 164.05 165.20 163.05 163.95 0.5M
2023-11-23 168.45 168.85 166.45 167.30 0.3M
2023-11-22 166.50 168.65 166.10 168.30 0.3M
2023-11-21 166.00 166.30 165.25 165.95 0.3M
2023-11-20 167.50 168.15 165.65 165.65 0.3M
2023-11-17 167.30 168.85 166.90 167.35 0.4M
2023-11-16 168.10 168.25 166.25 166.55 0.3M
2023-11-15 170.25 172.35 168.10 168.35 0.4M
2023-11-14 165.10 169.70 164.60 169.55 0.4M
2023-11-13 164.25 165.20 163.65 164.40 0.3M
2023-11-10 170.00 170.15 163.80 164.30 0.7M
2023-11-09 171.85 175.30 171.85 174.35 0.4M
2023-11-08 170.40 173.15 169.90 172.20 0.3M
2023-11-07 171.30 172.80 171.10 171.10 0.3M
2023-11-06 173.15 173.35 171.55 172.35 0.3M
2023-11-03 172.45 174.90 172.00 173.45 0.4M
2023-11-02 169.15 173.55 169.15 172.05 0.4M
2023-11-01 168.10 168.70 166.45 168.10 0.2M
2023-10-31 166.30 168.80 165.60 167.50 0.4M
2023-10-30 165.70 167.90 165.35 166.20 0.3M
2023-10-27 164.90 166.50 163.35 165.00 0.5M
2023-10-26 168.75 170.40 167.75 168.25 0.4M
2023-10-25 169.00 170.55 168.00 169.70 0.4M
2023-10-24 168.25 170.60 167.10 170.00 0.7M
2023-10-23 166.20 167.40 165.35 167.20 0.7M
2023-10-20 164.05 167.85 164.05 165.95 0.9M
2023-10-19 158.00 168.65 158.00 166.15 0.9M
2023-10-18 159.75 160.80 158.40 158.60 0.4M
2023-10-17 158.95 160.70 158.90 160.15 0.4M
2023-10-16 158.40 159.65 157.40 159.20 0.4M
2023-10-13 158.40 159.30 157.10 157.10 0.3M
2023-10-12 161.20 161.55 159.25 159.25 0.3M
2023-10-11 157.15 160.45 156.35 160.30 0.5M
2023-10-10 159.00 160.70 158.60 160.00 0.4M
2023-10-09 158.25 158.35 156.50 157.15 0.4M
2023-10-06 159.30 160.00 158.00 158.60 0.5M
2023-10-05 161.20 161.95 159.10 159.95 0.6M
2023-10-04 158.15 161.05 157.80 159.70 0.4M
2023-10-03 157.15 158.95 156.65 158.90 0.5M
2023-10-02 158.85 159.75 156.75 157.00 0.5M
2023-09-29 158.75 161.00 157.85 157.85 0.8M
2023-09-28 159.35 159.45 157.65 158.35 0.5M
2023-09-27 161.45 162.50 159.20 159.45 0.6M
2023-09-26 160.85 161.30 159.75 161.00 0.7M
2023-09-25 166.30 166.60 161.55 162.20 0.7M
2023-09-22 164.40 167.20 163.95 166.30 0.6M
2023-09-21 167.95 168.25 165.65 166.45 0.7M
2023-09-20 168.95 169.55 168.05 168.70 0.5M
2023-09-19 168.40 169.85 168.05 168.45 0.5M
2023-09-18 171.00 171.65 168.55 169.25 0.4M
2023-09-15 173.20 174.05 171.45 171.90 1.2M
2023-09-14 168.95 171.40 167.45 171.40 0.8M
2023-09-13 171.80 173.15 170.50 171.85 0.6M
2023-09-12 173.00 173.85 171.15 171.55 0.6M
2023-09-11 175.45 175.85 173.20 173.40 0.6M
2023-09-08 176.00 176.05 173.20 174.50 0.6M
2023-09-07 176.40 177.00 173.85 174.45 0.7M
2023-09-06 178.90 178.90 176.10 176.60 0.5M
2023-09-05 179.95 180.80 179.10 179.10 0.3M
2023-09-04 181.25 183.40 180.50 181.00 0.3M
2023-09-01 181.00 182.35 179.95 181.40 0.5M
2023-08-31 188.00 189.00 181.20 181.20 1.1M
2023-08-30 196.15 196.85 193.35 194.30 0.4M
2023-08-29 195.35 196.55 195.10 195.65 0.2M
2023-08-28 193.85 195.20 193.40 194.40 0.2M
2023-08-25 191.55 194.10 191.55 193.20 0.2M
2023-08-24 193.55 195.10 191.80 191.80 0.2M
2023-08-23 191.75 192.85 191.05 191.70 0.2M
2023-08-22 192.60 193.35 190.80 191.20 0.3M
2023-08-21 192.55 194.60 192.00 192.50 0.2M
2023-08-18 192.00 192.65 191.05 192.55 0.2M
2023-08-17 194.60 195.30 192.05 192.40 0.3M
2023-08-16 195.00 196.80 194.70 195.80 0.2M
2023-08-15 197.55 198.10 194.70 195.80 0.2M
2023-08-14 196.75 198.25 196.60 198.25 0.2M
2023-08-11 200.00 200.00 196.40 196.40 0.3M
2023-08-10 198.45 201.50 197.65 200.90 0.3M
2023-08-09 197.50 198.40 196.25 196.80 0.2M
2023-08-08 195.65 196.80 195.10 196.05 0.2M
2023-08-07 194.90 195.75 194.30 195.70 0.2M
2023-08-04 196.60 196.75 193.65 195.80 0.3M
2023-08-03 196.55 197.05 195.15 195.90 0.3M
2023-08-02 196.95 198.65 196.55 197.65 0.4M
2023-08-01 199.05 202.30 198.85 199.75 0.4M
2023-07-31 201.50 201.50 199.50 200.60 0.4M
2023-07-28 202.00 203.60 201.70 202.90 0.3M
2023-07-27 201.70 204.60 201.00 202.80 0.4M
2023-07-26 201.00 201.20 198.30 200.20 0.3M
2023-07-25 202.10 204.90 200.90 201.70 0.3M
2023-07-24 201.00 201.90 199.80 201.20 0.2M
2023-07-21 200.00 202.00 199.80 201.80 0.3M
2023-07-20 198.30 199.90 197.25 199.40 0.3M
2023-07-19 200.10 201.30 199.05 199.40 0.2M
2023-07-18 199.25 200.10 198.80 199.20 0.2M
2023-07-17 202.60 202.60 199.45 199.80 0.2M
2023-07-14 201.50 202.90 201.30 202.60 0.2M
2023-07-13 200.30 202.20 200.00 201.00 0.3M
2023-07-12 198.35 199.55 196.55 199.10 0.3M
2023-07-11 196.95 198.50 196.35 197.85 0.2M
2023-07-10 193.65 197.90 192.80 196.50 0.3M
2023-07-07 197.85 197.90 195.85 196.40 0.3M
2023-07-06 198.60 200.30 196.95 197.70 0.4M
2023-07-05 200.70 202.10 200.00 200.50 0.4M
2023-07-04 202.00 205.70 201.50 204.20 0.2M
2023-07-03 202.00 203.30 200.60 201.30 0.2M
2023-06-30 200.00 203.00 200.00 202.40 0.5M
2023-06-29 197.80 200.00 197.50 199.75 0.2M
2023-06-28 198.40 199.05 197.40 197.90 0.3M
2023-06-27 197.35 197.40 195.00 197.15 0.3M
2023-06-26 196.15 197.10 195.35 196.75 0.2M
2023-06-23 196.65 197.90 195.55 196.75 0.2M
2023-06-22 195.70 197.90 195.10 197.40 0.3M
2023-06-21 198.25 198.55 196.40 196.75 0.3M
2023-06-20 200.80 201.20 198.85 199.10 0.4M
2023-06-19 203.00 203.30 200.30 201.10 0.3M
2023-06-16 203.20 204.30 202.80 203.30 1.0M
2023-06-15 203.00 203.40 201.10 202.80 0.3M
2023-06-14 202.10 205.00 202.00 203.70 0.4M
2023-06-13 201.10 202.30 199.95 201.90 0.4M
2023-06-12 199.85 202.60 199.85 200.50 0.3M
2023-06-09 199.60 199.90 198.25 198.90 0.2M
2023-06-08 198.95 199.75 198.35 199.50 0.2M
2023-06-07 200.40 201.70 199.50 200.00 0.2M
2023-06-06 199.05 202.10 198.85 200.60 0.3M
2023-06-05 204.40 204.70 198.50 199.20 0.5M
2023-06-02 202.60 204.30 201.70 204.30 0.4M
2023-06-01 204.30 204.30 200.50 201.20 0.6M
2023-05-31 203.00 203.00 199.95 202.10 1.1M
2023-05-30 210.30 211.00 203.50 204.80 0.5M
2023-05-29 211.50 211.50 210.70 210.90 0.1M
2023-05-26 209.00 211.00 209.00 210.30 0.3M
2023-05-25 209.60 209.60 207.50 208.80 0.3M
2023-05-24 210.90 211.00 208.00 210.00 0.4M
2023-05-23 213.10 214.00 211.80 211.90 0.3M
2023-05-22 212.90 214.40 212.80 213.40 0.2M
2023-05-19 211.30 213.30 210.70 212.00 0.3M
2023-05-18 211.60 212.10 210.60 211.30 0.3M
2023-05-17 213.00 213.30 209.70 210.40 0.4M
2023-05-16 213.40 215.20 212.20 213.30 0.4M
2023-05-15 215.60 216.40 213.90 214.10 0.3M
2023-05-12 214.00 216.70 213.20 214.10 0.3M
2023-05-11 213.20 216.00 213.20 215.00 0.3M
2023-05-10 214.60 215.10 212.00 213.10 0.4M
2023-05-09 216.90 217.00 214.60 214.60 0.4M
2023-05-08 214.60 217.00 214.60 216.90 0.3M
2023-05-05 216.00 216.50 213.20 214.50 0.3M
2023-05-04 211.70 215.40 211.20 214.90 0.4M
2023-05-03 212.20 215.20 211.90 212.30 0.4M
2023-05-02 209.10 211.70 208.90 211.40 0.5M
2023-04-28 213.40 214.30 205.60 209.40 0.9M
2023-04-27 210.00 216.80 208.00 215.00 0.5M
2023-04-26 216.90 216.90 214.60 216.20 0.5M
2023-04-25 217.00 218.00 215.90 217.40 0.4M
2023-04-24 214.60 216.90 214.30 216.60 0.5M
2023-04-21 210.60 214.70 210.50 214.60 0.4M
2023-04-20 209.10 211.50 208.90 211.50 0.3M
2023-04-19 208.70 210.70 208.50 210.00 0.4M
2023-04-18 211.50 211.50 207.00 208.70 0.6M
2023-04-17 209.00 212.20 208.90 211.50 0.5M
2023-04-14 207.80 209.60 207.70 209.00 0.5M
2023-04-13 209.10 209.70 206.60 208.40 0.6M
2023-04-12 208.70 209.90 206.40 209.40 0.4M
2023-04-11 207.30 208.10 206.80 207.90 0.5M
2023-04-06 208.80 209.00 206.70 207.30 0.6M
2023-04-05 207.00 209.20 206.80 209.20 0.5M
2023-04-04 209.00 210.10 205.50 207.60 0.6M
2023-04-03 208.40 208.80 207.30 208.60 0.4M
2023-03-31 206.50 209.80 206.40 208.70 0.6M
2023-03-30 207.30 207.80 206.40 206.50 0.4M
2023-03-29 204.20 206.70 203.90 206.40 0.4M
2023-03-28 205.60 206.20 202.70 203.80 0.5M
2023-03-27 205.10 206.10 203.50 204.90 0.5M
2023-03-24 205.80 208.50 205.60 207.70 0.6M
2023-03-23 206.00 206.90 204.20 206.40 0.5M
2023-03-22 203.00 206.50 202.90 206.50 0.6M
2023-03-21 201.70 203.10 201.00 202.40 0.5M
2023-03-20 198.95 200.80 197.85 200.60 0.7M
2023-03-17 203.60 204.00 198.90 199.05 1.1M
2023-03-16 199.95 203.80 198.50 203.20 0.7M
2023-03-15 199.40 200.40 195.40 198.55 0.6M
2023-03-14 196.95 199.90 196.65 199.80 0.5M
2023-03-13 199.60 200.20 194.65 197.00 0.7M
2023-03-10 200.50 201.90 198.45 200.10 0.5M
2023-03-09 199.85 202.60 198.90 201.30 0.4M
2023-03-08 199.45 201.10 199.35 199.85 0.4M
2023-03-07 200.30 202.50 199.60 200.30 0.3M
2023-03-06 201.90 202.40 200.40 200.50 0.3M
2023-03-03 201.70 202.60 200.80 201.20 0.4M
2023-03-02 195.60 201.20 194.70 201.20 0.5M
2023-03-01 197.75 201.00 196.25 196.45 0.4M
2023-02-28 198.95 199.85 197.35 197.70 0.6M
2023-02-27 199.70 202.00 199.45 200.10 0.4M
2023-02-24 202.30 203.70 198.15 198.15 0.7M
2023-02-23 200.50 204.40 200.40 202.60 0.6M
2023-02-22 198.30 201.50 197.90 200.70 0.4M
2023-02-21 197.85 200.30 197.75 199.30 0.5M
2023-02-20 194.90 198.80 194.55 198.05 0.4M
2023-02-17 194.00 195.85 192.30 194.95 0.6M
2023-02-16 193.80 199.55 192.05 195.80 0.9M
2023-02-15 186.85 190.80 186.00 189.35 0.5M
2023-02-14 189.75 190.05 187.15 187.15 0.4M
2023-02-13 187.35 189.30 187.20 188.70 0.3M
2023-02-10 187.35 188.05 184.45 186.60 0.4M
2023-02-09 189.00 189.70 187.75 188.00 0.3M
2023-02-08 188.80 189.75 187.70 187.90 0.3M
2023-02-07 192.20 193.20 188.10 188.60 0.3M
2023-02-06 193.50 193.70 191.45 192.25 0.3M
2023-02-03 191.10 194.30 190.85 194.30 0.5M
2023-02-02 191.10 192.15 188.65 191.15 0.5M
2023-02-01 189.00 192.50 188.85 190.25 0.3M
2023-01-31 186.80 190.40 186.55 189.90 0.5M
2023-01-30 183.75 187.15 183.75 186.10 0.4M
2023-01-27 187.90 188.85 181.65 184.20 0.7M
2023-01-26 190.70 192.35 186.95 187.65 0.6M
2023-01-25 194.35 195.00 192.15 193.15 0.3M
2023-01-24 195.10 195.55 193.15 193.75 0.3M
2023-01-23 192.60 195.05 192.45 195.05 0.4M
2023-01-20 192.95 193.00 190.60 191.50 0.4M
2023-01-19 190.60 193.80 190.50 192.30 0.4M
2023-01-18 196.50 197.35 190.55 191.05 0.5M
2023-01-17 194.75 197.60 194.75 196.75 0.5M
2023-01-16 194.75 195.70 194.25 195.20 0.4M
2023-01-13 190.85 194.20 190.00 193.90 0.4M
2023-01-12 187.40 192.50 187.10 191.35 0.5M
2023-01-11 187.00 192.55 186.85 190.20 0.4M
2023-01-10 187.20 188.90 186.45 187.50 0.3M
2023-01-09 187.05 188.25 185.20 187.85 0.4M
2023-01-06 184.00 186.55 183.30 186.30 0.3M
2023-01-05 185.80 187.10 183.85 184.30 0.4M
2023-01-04 185.20 187.45 184.15 186.40 0.4M
2023-01-03 184.55 187.65 184.20 184.45 0.3M
2023-01-02 184.55 185.95 183.75 184.90 0.2M