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 | 1.31 | 6.33768746976 | 20.67 | 22.25 | 20.67 | 737584 | 21.1653049 | DR |
| 4 | 2.35 | 11.9714722364 | 19.63 | 22.25 | 18.8 | 622143 | 20.25224035 | DR |
| 12 | -0.76 | -3.34212840809 | 22.74 | 23.1 | 18.8 | 557217 | 20.99197441 | DR |
| 26 | -5.11 | -18.8630490956 | 27.09 | 27.15 | 18.8 | 564655 | 21.98612085 | DR |
| 52 | -9.09 | -29.256517541 | 31.07 | 32.72 | 18.8 | 427613 | 24.30764918 | DR |
| 156 | -19.42 | -46.9082125604 | 41.4 | 47.87 | 18.8 | 275615 | 30.17463964 | DR |
| 260 | -25.18 | -53.3927056828 | 47.16 | 49.16 | 18.8 | 253544 | 30.96721778 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745443560 | 21.98 | 0.2 | 0.92 | 22 | 22.25 | 21.84 | 198013 |
| 1745357340 | 21.78 | 0.72 | 3.42 | 21.57 | 22.04 | 21.52 | 269800 |
| 1745270400 | 21.06 | -0.04 | -0.19 | 21.45 | 21.45 | 20.8 | 409564 |
| 1744925340 | 21.1 | -0.02 | -0.09 | 21.14 | 21.22 | 20.96 | 991479 |
| 1744838940 | 21.12 | 0.51 | 2.47 | 20.67 | 21.54 | 20.67 | 1279491 |
| 1744752360 | 20.61 | -0.55 | -2.60 | 20.32 | 20.73 | 20.32 | 209321 |
| 1744666140 | 21.16 | 0.13 | 0.62 | 20.88 | 21.33 | 20.78 | 497458 |
| 1744406940 | 21.03 | 0.48 | 2.34 | 20.65 | 21.03 | 20.55 | 618814 |
| 1744320120 | 20.55 | -0.29 | -1.39 | 20.37 | 20.66 | 20.15 | 1681100 |
| 1744234140 | 20.84 | 1.65 | 8.60 | 19.76 | 20.91 | 19.43 | 603688 |
| 1744147740 | 19.19 | 0.27 | 1.43 | 19.76 | 19.77 | 18.99 | 1205498 |
| 1744061220 | 18.92 | -0.25 | -1.30 | 18.8301 | 19.605 | 18.8 | 1832533 |
| 1743802020 | 19.17 | -0.62 | -3.13 | 19.75 | 19.76 | 19.17 | 170478 |
| 1743715440 | 19.79 | -0.51 | -2.51 | 20.11 | 20.31 | 19.78 | 449178 |
| 1743629040 | 20.3 | 0.36 | 1.81 | 19.77 | 20.32 | 19.77 | 215954 |
| 1743542640 | 19.94 | 0.14 | 0.71 | 19.65 | 20.01 | 19.5775 | 281312 |
| 1743456180 | 19.8 | -0.63 | -3.08 | 19.68 | 20.07 | 19.6775 | 294394 |
| 1743197340 | 20.43 | 0.64 | 3.23 | 20.19 | 20.68 | 19.82 | 216070 |
| 1743110880 | 19.79 | -0.02 | -0.10 | 20.02 | 20.02 | 19.77 | 387336 |
| 1743024540 | 19.81 | -0.3 | -1.49 | 19.63 | 20.02 | 19.63 | 207256 |
| 1742938140 | 20.11 | -0.32 | -1.57 | 20.34 | 20.63 | 20.11 | 459078 |
| 1742851200 | 20.43 | -0.09 | -0.44 | 20.14 | 20.4525 | 20.14 | 264972 |
| 1742592540 | 20.52 | -0.47 | -2.24 | 20.53 | 20.96 | 20.5 | 297589 |
| 1742505960 | 20.99 | -0.19 | -0.90 | 21 | 21.11 | 20.73 | 114370 |
| 1742419200 | 21.18 | -0.31 | -1.44 | 21.43 | 21.43 | 21.045 | 439677 |
| 1742333400 | 21.49 | 0.28 | 1.32 | 21.04 | 21.56 | 21.04 | 185866 |
| 1742246400 | 21.21 | 0.21 | 1.00 | 21.15 | 21.29 | 21.12 | 320370 |
| 1741987680 | 21 | 0.03 | 0.14 | 21.04 | 21.08 | 20.8575 | 149432 |
| 1741901340 | 20.97 | -0.9 | -4.12 | 20.9 | 21.16 | 20.84 | 778985 |
| 1741814940 | 21.87 | -0.45 | -2.02 | 22 | 22.33 | 21.84 | 1325458 |
| 1741728480 | 22.32 | -0.17 | -0.76 | 22.4 | 22.48 | 22.02 | 845291 |
| 1741641600 | 22.49 | 0.14 | 0.63 | 22.49 | 22.73 | 22.3125 | 169650 |
| 1741386000 | 22.35 | -0.08 | -0.37 | 21.97 | 22.36 | 21.97 | 550141 |
| 1741300140 | 22.432 | -0.02 | -0.10 | 22.37 | 22.63 | 22.34 | 651073 |
| 1741213440 | 22.455 | 0.47 | 2.11 | 22.41 | 22.5 | 22.22 | 296255 |
| 1741126800 | 21.99 | 0.36 | 1.66 | 21.53 | 22.17 | 21.49 | 251354 |
| 1741040760 | 21.63 | 0.06 | 0.28 | 21.82 | 21.93 | 21.61 | 545594 |
| 1740781260 | 21.57 | 0.67 | 3.21 | 21.47 | 21.67 | 21.32 | 836479 |
| 1740695340 | 20.9 | -0.1 | -0.48 | 20.78 | 20.96 | 20.73 | 1762756 |
| 1740608400 | 21 | 0.2 | 0.96 | 20.99 | 21.2705 | 20.94 | 828464 |
| 1740522480 | 20.8 | 0.2 | 0.97 | 20.6801 | 20.9 | 20.6801 | 355633 |
| 1740435600 | 20.6 | -0.1 | -0.48 | 20.535 | 20.76 | 20.47 | 359637 |
| 1740176400 | 20.7 | 0.39 | 1.92 | 20.55 | 20.72 | 20.534 | 181506 |
| 1740090480 | 20.31 | 0.04 | 0.20 | 20.11 | 20.37 | 20.06 | 431667 |
| 1740003960 | 20.27 | -0.17 | -0.83 | 20.27 | 20.49 | 20.2 | 608489 |
| 1739917740 | 20.44 | -0.2 | -0.97 | 20.34 | 20.54 | 20.26 | 374967 |
| 1739572020 | 20.64 | 0.15 | 0.73 | 20.79 | 20.89 | 20.64 | 233324 |
| 1739485320 | 20.49 | -0.02 | -0.10 | 20.575 | 20.6976 | 20.38 | 394582 |
| 1739398920 | 20.51 | 0.16 | 0.79 | 20.32 | 20.6375 | 20.32 | 260551 |
| 1739312940 | 20.35 | -0.19 | -0.93 | 20.34 | 20.4 | 20.24 | 186389 |
| 1739226000 | 20.54 | -0.22 | -1.06 | 20.47 | 20.55 | 20.4525 | 329991 |
| 1738967160 | 20.76 | -1.16 | -5.29 | 21.21 | 21.22 | 20.73 | 389891 |
| 1738880400 | 21.92 | 0.44 | 2.05 | 22.0415 | 22.05 | 21.84 | 1574083 |
| 1738794000 | 21.48 | -0.55 | -2.50 | 21.55 | 21.68 | 21.28 | 907300 |
| 1738708080 | 22.03 | -0.13 | -0.59 | 21.97 | 22.14 | 21.9658 | 1401454 |
| 1738621740 | 22.16 | -0.72 | -3.15 | 22.24 | 22.52 | 22.02 | 629170 |
| 1738362000 | 22.88 | -0.01 | -0.04 | 22.73 | 23.1 | 22.705 | 558262 |
| 1738276080 | 22.89 | 0.27 | 1.19 | 23.04 | 23.1 | 22.8075 | 150625 |
| 1738189740 | 22.62 | -0.66 | -2.84 | 22.74 | 22.81 | 22.55 | 97511 |
| 1738103280 | 23.28 | -0.18 | -0.77 | 23.35 | 23.42 | 23.13 | 233448 |
| 1738016820 | 23.46 | 0.21 | 0.90 | 23.25 | 23.47 | 23.19 | 230098 |
| 1737757440 | 23.25 | 1.1 | 4.97 | 23.05 | 23.35 | 22.94 | 178868 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
