Pernod Ricard SA (PK) (PRNDY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 27.7 | 0.44 | 1.61 | 27.46 | 27.77 | 27.33 | 287880 |
| 1721942400 | 27.26 | 0.34 | 1.26 | 27.2 | 27.69 | 27.14 | 743676 |
| 1721856480 | 26.92 | -0.37 | -1.36 | 27.16 | 27.32 | 26.92 | 173100 |
| 1721770140 | 27.29 | -0.54 | -1.94 | 27.42 | 27.48 | 27.23 | 236274 |
| 1721683740 | 27.83 | 0.65 | 2.39 | 27.86 | 27.86 | 27.57 | 348891 |
| 1721424180 | 27.18 | -0.52 | -1.88 | 27.3 | 27.33 | 27.0992 | 615582 |
| 1721337960 | 27.7 | -0.15 | -0.54 | 27.46 | 27.95 | 27.46 | 120676 |
| 1721251320 | 27.85 | 0.61 | 2.24 | 27.34 | 27.93 | 27.34 | 165039 |
| 1721164920 | 27.24 | -0.66 | -2.37 | 27 | 27.25 | 26.8 | 395786 |
| 1721078940 | 27.9 | -0.46 | -1.62 | 28.3 | 28.3 | 27.71 | 169764 |
| 1720819200 | 28.36 | 0.05 | 0.18 | 28.13 | 28.6084 | 28.13 | 158376 |
| 1720733280 | 28.31 | 0.52 | 1.87 | 28.33 | 28.44 | 28.15 | 273957 |
| 1720646880 | 27.79 | 0.36 | 1.31 | 27.63 | 27.79 | 27.57 | 349926 |
| 1720560540 | 27.43 | -0.29 | -1.05 | 27.57 | 27.57 | 27.31 | 203782 |
| 1720473600 | 27.72 | -0.55 | -1.95 | 28.15 | 28.15 | 27.72 | 279214 |
| 1720214640 | 28.27 | 0 | 0.00 | 28.43 | 28.48 | 28.12 | 185832 |
| 1720041000 | 28.27 | 0.92 | 3.36 | 28.13 | 28.3 | 28.11 | 143313 |
| 1719955740 | 27.35 | 0.04 | 0.15 | 27.16 | 27.37 | 27.08 | 609500 |
| 1719868980 | 27.31 | 0.21 | 0.77 | 27.48 | 27.68 | 27.18 | 439998 |
| 1719610020 | 27.1 | -0.37 | -1.35 | 27.06 | 27.42 | 27 | 539167 |
| 1719523200 | 27.47 | -0.6 | -2.12 | 27.69 | 27.69 | 27.42 | 183605 |
| 1719437040 | 28.065 | -0.61 | -2.11 | 27.98 | 28.67 | 27.94 | 186488 |
| 1719350880 | 28.67 | 0.2 | 0.70 | 28.52 | 28.68 | 28.5 | 406707 |
| 1719264540 | 28.47 | 0.52 | 1.86 | 28.57 | 28.74 | 28.42 | 512264 |
| 1719005220 | 27.95 | -0.19 | -0.68 | 28.04 | 28.25 | 27.89 | 232364 |
| 1718918640 | 28.14 | -0.07 | -0.25 | 28.02 | 28.33 | 28.01 | 244055 |
| 1718746140 | 28.21 | -0.17 | -0.60 | 27.82 | 28.28 | 27.82 | 1933224 |
| 1718659680 | 28.38 | 0.04 | 0.14 | 27.97 | 28.38 | 27.91 | 251844 |
| 1718400300 | 28.34 | -0.16 | -0.56 | 28.39 | 28.5 | 28.15 | 227856 |
| 1718314140 | 28.5 | -0.48 | -1.66 | 28.59 | 28.59 | 28.35 | 239142 |
| 1718227380 | 28.98 | 0.03 | 0.10 | 29.02 | 29.09 | 28.87 | 180354 |
| 1718141340 | 28.95 | -0.3 | -1.03 | 28.64 | 28.99 | 28.484 | 316123 |
| 1718054880 | 29.25 | -0.45 | -1.52 | 29.07 | 29.25 | 28.65 | 125712 |
| 1717795800 | 29.7 | -0.67 | -2.21 | 29.57 | 29.89 | 29.57 | 79200 |
| 1717709400 | 30.37 | 0.12 | 0.40 | 30.09 | 30.5 | 30.07 | 208747 |
| 1717622460 | 30.25 | -0.01 | -0.03 | 30.28 | 30.5 | 30.095 | 161089 |
| 1717536360 | 30.26 | 0.13 | 0.43 | 30.22 | 30.32 | 30.1613 | 270704 |
| 1717450140 | 30.13 | 0.21 | 0.70 | 30.06 | 30.26 | 30.02 | 635932 |
| 1717190940 | 29.92 | 0.3 | 1.01 | 29.69 | 29.92 | 29.608 | 278693 |
| 1717104540 | 29.62 | 0.28 | 0.95 | 29.75 | 29.79 | 29.55 | 512579 |
| 1717018020 | 29.34 | -0.9 | -2.98 | 29.56 | 29.63 | 29.27 | 1223630 |
| 1716931740 | 30.24 | -0.53 | -1.72 | 30.56 | 30.595 | 30.11 | 697288 |
| 1716585840 | 30.77 | -0.01 | -0.03 | 30.756 | 30.82 | 30.62 | 167498 |
| 1716499740 | 30.78 | -0.56 | -1.79 | 30.9875 | 31.02 | 30.57 | 169491 |
| 1716412800 | 31.34 | -0.34 | -1.07 | 31.04 | 31.36 | 31.02 | 144067 |
| 1716326940 | 31.68 | -0.46 | -1.43 | 31.64 | 31.69 | 31.54 | 167386 |
| 1716240180 | 32.14 | -0.25 | -0.77 | 32.25 | 32.25 | 32.031 | 83846 |
| 1715981340 | 32.39 | -0.12 | -0.36 | 32.08 | 32.39 | 32.02 | 75735 |
| 1715894940 | 32.5075 | -0.01 | -0.02 | 32.509999 | 32.72 | 32.439999 | 574487 |
| 1715808000 | 32.5125 | 0.13 | 0.41 | 32.33 | 32.56 | 32.2845 | 43655 |
| 1715722140 | 32.38 | 0.58 | 1.82 | 32.189999 | 32.409999 | 32.14 | 68179 |
| 1715635200 | 31.8 | -0.38 | -1.18 | 32.058 | 32.1225 | 31.73 | 236218 |
| 1715376000 | 32.18 | -0.04 | -0.12 | 32.04 | 32.28 | 31.94 | 86156 |
| 1715289720 | 32.22 | 0.3 | 0.94 | 31.97 | 32.229999 | 31.97 | 372782 |
| 1715203200 | 31.92 | 0.55 | 1.76 | 31.836 | 31.92 | 31.72 | 138488 |
| 1715117340 | 31.3675 | 0.82 | 2.68 | 31.19 | 31.43 | 31.1125 | 187524 |
| 1715030940 | 30.55 | 0.09 | 0.30 | 30.565 | 30.76 | 30.35 | 227671 |
| 1714771740 | 30.46 | 0.18 | 0.59 | 30.95 | 31.18 | 30.41 | 115667 |
| 1714685340 | 30.28 | 0.04 | 0.13 | 30.11 | 30.3499 | 30.09 | 185898 |
| 1714598400 | 30.24 | -0.05 | -0.17 | 30.09 | 30.5 | 30.05 | 77070 |
| 1714512600 | 30.29 | -0.16 | -0.53 | 30.46 | 30.56 | 30.22 | 126750 |
| 1714425720 | 30.45 | -0.16 | -0.52 | 30.45 | 30.6262 | 30.4 | 281923 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
