Pernod Ricard SA (PK) (PRNDY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.795 | -3.75886524823 | 21.15 | 21.56 | 20.14 | 271574 | 21.06886325 | DR |
| 4 | -0.18 | -0.876552227904 | 20.535 | 22.73 | 20.14 | 553204 | 21.48589946 | DR |
| 12 | -2.315 | -10.2117335686 | 22.67 | 23.47 | 20.06 | 577638 | 21.69841515 | DR |
| 26 | -8.395 | -29.2 | 28.75 | 31.245 | 20.06 | 525641 | 23.15076517 | DR |
| 52 | -11.221 | -35.5364834051 | 31.576 | 32.72 | 20.06 | 398813 | 25.14807879 | DR |
| 156 | -20.7651 | -50.4986612387 | 41.1201 | 47.87 | 20.06 | 261775 | 30.93971231 | DR |
| 260 | -26.805 | -56.8384223919 | 47.16 | 49.16 | 20.06 | 245029 | 31.61421066 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1737671220 | 22.15 | 0.22 | 1.00 | 22.09 | 22.17 | 21.97 | 345712 |
| 1737584640 | 21.93 | -0.29 | -1.31 | 22.03 | 22.12 | 21.92 | 629754 |
| 1737498540 | 22.22 | 0.14 | 0.63 | 22.09 | 22.26 | 22.065 | 361475 |
| 1737152880 | 22.08 | 0.64 | 2.99 | 21.9341 | 22.15 | 21.925 | 556233 |
| 1737066420 | 21.44 | 0.28 | 1.32 | 21.39 | 21.5167 | 21.285 | 2525356 |
| 1736979720 | 21.16 | -0.35 | -1.63 | 21.5 | 21.5 | 21.14 | 170630 |
| 1736893380 | 21.51 | -0.11 | -0.51 | 21.64 | 21.71 | 21.39 | 550686 |
| 1736806800 | 21.62 | 0.15 | 0.70 | 21.42 | 21.62 | 21.34 | 618801 |
| 1736547720 | 21.47 | -0.88 | -3.94 | 21.96 | 22 | 21.44 | 792945 |
| 1736375340 | 22.35 | -0.15 | -0.67 | 22.23 | 22.35 | 22.14 | 369441 |
| 1736288940 | 22.5 | -0.11 | -0.49 | 22.79 | 22.7975 | 22.47 | 1245741 |
| 1736202360 | 22.61 | 0.85 | 3.91 | 22.27 | 22.75 | 22.21 | 1211266 |
| 1735942980 | 21.76 | -0.45 | -2.03 | 21.81 | 21.83 | 21.6 | 459185 |
| 1735856700 | 22.21 | -0.27 | -1.20 | 22.27 | 22.37 | 22.1025 | 279064 |
| 1735683960 | 22.48 | -0.04 | -0.18 | 22.57 | 22.63 | 22.37 | 293950 |
| 1735597740 | 22.52 | -0.38 | -1.66 | 22.67 | 22.699 | 22.3 | 1521237 |
| 1735338000 | 22.9 | 0.02 | 0.09 | 22.64 | 22.91 | 22.64 | 430070 |
| 1735252020 | 22.88 | 0.23 | 1.02 | 22.69 | 22.93 | 22.65 | 507990 |
| 1735078200 | 22.65 | 0.14 | 0.62 | 22.51 | 22.73 | 22.51 | 164280 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
