Pernod Ricard
RI
EUR
STOCK MARKET:
EPA
Open
 
...
Large gap with delayed quotes
Last quote
04/01/2026 - 09:43:44
64.90
+0.68 ( +1.06% )
More information
Analysis by TheScreener
27.03.2026
Evaluation Slightly positive  
Interest Strong  
Sensibility Low  

History data

Date Local exchange time Volume Price
04/01/2026 09:43 12 64.92
04/01/2026 09:43 27 64.92
04/01/2026 09:43 10 64.92
04/01/2026 09:43 15 64.92
04/01/2026 09:42 4 64.94
04/01/2026 09:42 11 64.94
04/01/2026 09:42 103 64.96
04/01/2026 09:42 100 64.93
04/01/2026 09:42 15 64.92
04/01/2026 09:42 6 64.92
04/01/2026 09:42 15 64.92
04/01/2026 09:42 15 64.92
04/01/2026 09:42 36 64.92
04/01/2026 09:42 13 64.92
04/01/2026 09:42 8 64.90
04/01/2026 09:42 10 64.90
04/01/2026 09:42 15 64.90
04/01/2026 09:41 81 64.90
04/01/2026 09:41 40 64.86
04/01/2026 09:41 9 64.86
04/01/2026 09:41 19 64.86
04/01/2026 09:41 15 64.86
04/01/2026 09:41 65 64.86
04/01/2026 09:41 15 64.88
04/01/2026 09:41 14 64.88
04/01/2026 09:41 40 64.90
04/01/2026 09:41 15 64.88
04/01/2026 09:40 10 64.90
04/01/2026 09:40 30 64.90
04/01/2026 09:40 5 64.90
04/01/2026 09:40 8 64.88
04/01/2026 09:40 11 64.88
04/01/2026 09:40 3 64.90
04/01/2026 09:39 103 64.90
04/01/2026 09:39 12 64.90
04/01/2026 09:39 48 64.92
04/01/2026 09:39 53 64.92
04/01/2026 09:39 51 64.88
04/01/2026 09:39 96 64.88
04/01/2026 09:39 94 64.88
04/01/2026 09:39 18 64.88
04/01/2026 09:39 17 64.90
04/01/2026 09:38 70 64.86
04/01/2026 09:38 155 64.86
04/01/2026 09:38 101 64.86
04/01/2026 09:38 18 64.86
04/01/2026 09:38 100 64.82
04/01/2026 09:38 20 64.82
04/01/2026 09:38 28 64.82
04/01/2026 09:38 17 64.82
04/01/2026 09:38 10 64.82
04/01/2026 09:38 17 64.86
04/01/2026 09:38 70 64.86
04/01/2026 09:38 49 64.84
04/01/2026 09:38 17 64.84
04/01/2026 09:38 80 64.86
04/01/2026 09:38 16 64.86
04/01/2026 09:37 97 64.86
04/01/2026 09:37 15 64.86
04/01/2026 09:36 3 64.86
04/01/2026 09:35 14 64.86
04/01/2026 09:35 105 64.86
04/01/2026 09:35 109 64.82
04/01/2026 09:35 14 64.84
04/01/2026 09:35 14 64.86
04/01/2026 09:35 14 64.88
04/01/2026 09:35 20 64.92
04/01/2026 09:35 3 64.92
04/01/2026 09:35 100 64.98
04/01/2026 09:34 2 64.98
04/01/2026 09:34 5 64.98
04/01/2026 09:34 14 64.98
04/01/2026 09:33 86 65.02
04/01/2026 09:33 14 65.02
04/01/2026 09:33 103 65.00
04/01/2026 09:33 14 65.00
04/01/2026 09:33 14 64.98
04/01/2026 09:33 52 64.98
04/01/2026 09:33 98 64.96
04/01/2026 09:33 13 64.96
04/01/2026 09:32 14 64.96
04/01/2026 09:32 13 64.98
04/01/2026 09:32 101 65.00
04/01/2026 09:32 13 65.00
04/01/2026 09:32 67 65.00
04/01/2026 09:32 14 65.00
04/01/2026 09:32 104 65.02
04/01/2026 09:32 13 65.02
04/01/2026 09:32 24 65.06
04/01/2026 09:32 14 65.06
04/01/2026 09:32 98 65.02
04/01/2026 09:32 94 65.02
04/01/2026 09:32 87 65.02
04/01/2026 09:32 14 65.02
04/01/2026 09:32 78 65.00
04/01/2026 09:32 102 65.02
04/01/2026 09:32 14 65.02
04/01/2026 09:32 5 65.04
04/01/2026 09:31 13 65.04
04/01/2026 09:31 90 65.04
04/01/2026 09:31 98 65.04
04/01/2026 09:31 13 65.04
04/01/2026 09:31 14 65.04
04/01/2026 09:31 13 65.02
04/01/2026 09:31 13 65.04
04/01/2026 09:31 13 65.06
04/01/2026 09:31 13 65.04
04/01/2026 09:31 70 65.04
04/01/2026 09:31 68 65.04
04/01/2026 09:31 13 65.04
04/01/2026 09:31 25 65.06
04/01/2026 09:31 25 65.00
04/01/2026 09:31 105 64.98
04/01/2026 09:31 72 64.96
04/01/2026 09:30 98 64.92
04/01/2026 09:30 10 64.92
04/01/2026 09:30 10 64.92
04/01/2026 09:30 15 64.94
04/01/2026 09:30 22 64.92
04/01/2026 09:30 36 64.92
04/01/2026 09:30 11 64.94
04/01/2026 09:30 47 64.96
04/01/2026 09:30 12 64.96
04/01/2026 09:30 24 64.96
04/01/2026 09:30 6 64.94
04/01/2026 09:30 11 64.94
04/01/2026 09:30 50 64.92
04/01/2026 09:30 35 64.90
04/01/2026 09:30 5 64.90
04/01/2026 09:30 14 64.92
04/01/2026 09:30 13 64.92
04/01/2026 09:30 14 64.92
04/01/2026 09:30 50 64.92
04/01/2026 09:30 98 64.94
04/01/2026 09:30 14 64.94
04/01/2026 09:30 34 65.00
04/01/2026 09:30 72 65.00
04/01/2026 09:30 14 65.00
04/01/2026 09:30 100 65.01
04/01/2026 09:29 90 64.98
04/01/2026 09:29 90 64.98
04/01/2026 09:29 15 64.98
04/01/2026 09:29 70 64.98
04/01/2026 09:29 14 64.98
04/01/2026 09:29 15 65.00
04/01/2026 09:29 98 65.02
04/01/2026 09:29 73 65.02
04/01/2026 09:29 5 65.00
04/01/2026 09:28 5 64.90
04/01/2026 09:28 94 64.92
04/01/2026 09:28 96 64.92
04/01/2026 09:28 15 64.92
04/01/2026 09:28 23 64.90
04/01/2026 09:28 5 64.90
04/01/2026 09:28 46 64.86
04/01/2026 09:28 14 64.86
04/01/2026 09:28 70 64.84
04/01/2026 09:28 48 64.84
04/01/2026 09:27 110 64.86
04/01/2026 09:27 6 64.86
04/01/2026 09:27 13 64.78
04/01/2026 09:25 20 64.76
04/01/2026 09:25 130 64.76
04/01/2026 09:25 90 64.74
04/01/2026 09:25 11 64.74
04/01/2026 09:25 13 64.74
04/01/2026 09:25 75 64.74
04/01/2026 09:25 81 64.74
04/01/2026 09:25 103 64.70
04/01/2026 09:25 11 64.70
04/01/2026 09:25 18 64.70
04/01/2026 09:25 11 64.72
04/01/2026 09:25 78 64.72
04/01/2026 09:24 32 64.66
04/01/2026 09:24 13 64.66
04/01/2026 09:23 5 64.72
04/01/2026 09:23 8 64.72
04/01/2026 09:23 3 64.74
04/01/2026 09:23 13 64.74
04/01/2026 09:22 7 64.78
04/01/2026 09:22 13 64.78
04/01/2026 09:22 98 64.78
04/01/2026 09:22 14 64.76
04/01/2026 09:22 110 64.78
04/01/2026 09:22 7 64.80
04/01/2026 09:22 25 64.80
04/01/2026 09:22 9 64.80
04/01/2026 09:22 13 64.84
04/01/2026 09:22 50 64.84
04/01/2026 09:22 8 64.80
04/01/2026 09:22 7 64.80
04/01/2026 09:22 102 64.80
04/01/2026 09:22 99 64.80
04/01/2026 09:22 38 64.80
04/01/2026 09:22 13 64.80
04/01/2026 09:22 13 64.82
04/01/2026 09:22 201 64.84
04/01/2026 09:22 50 64.84
04/01/2026 09:22 101 64.84
04/01/2026 09:22 64 64.82
04/01/2026 09:22 100 64.82
04/01/2026 09:22 50 64.82
04/01/2026 09:22 103 64.82
04/01/2026 09:22 51 64.82
04/01/2026 09:22 94 64.80
04/01/2026 09:22 50 64.80
04/01/2026 09:22 105 64.80
04/01/2026 09:22 13 64.78
04/01/2026 09:22 155 64.74
04/01/2026 09:22 12 64.74
04/01/2026 09:22 15 64.74
04/01/2026 09:21 50 64.78
04/01/2026 09:21 60 64.76
04/01/2026 09:21 55 64.80
04/01/2026 09:20 34 64.76
04/01/2026 09:20 13 64.76
04/01/2026 09:20 56 64.80
04/01/2026 09:20 98 64.78
04/01/2026 09:20 49 64.76
04/01/2026 09:20 156 64.76
04/01/2026 09:20 95 64.76
04/01/2026 09:20 20 64.72
04/01/2026 09:20 24 64.74
04/01/2026 09:20 12 64.74
04/01/2026 09:20 20 64.80
04/01/2026 09:20 10 64.76
04/01/2026 09:19 100 64.70
04/01/2026 09:19 11 64.70
04/01/2026 09:18 20 64.64
04/01/2026 09:18 97 64.64
04/01/2026 09:18 20 64.62
04/01/2026 09:18 2 64.62
04/01/2026 09:17 9 64.64
04/01/2026 09:17 74 64.64
04/01/2026 09:17 31 64.60
04/01/2026 09:16 155 64.60
04/01/2026 09:16 2 64.58
04/01/2026 09:16 18 64.60
04/01/2026 09:16 105 64.66
04/01/2026 09:16 99 64.68
04/01/2026 09:16 7 64.72
04/01/2026 09:16 97 64.72
04/01/2026 09:16 104 64.70
04/01/2026 09:16 99 64.68
04/01/2026 09:16 91 64.64
04/01/2026 09:15 103 64.60
04/01/2026 09:15 2 64.60
04/01/2026 09:15 105 64.66
04/01/2026 09:15 100 64.64
04/01/2026 09:15 66 64.66
04/01/2026 09:14 3 64.66
04/01/2026 09:13 13 64.64
04/01/2026 09:13 36 64.66
04/01/2026 09:13 98 64.66
04/01/2026 09:13 2 64.66
04/01/2026 09:13 50 64.66
04/01/2026 09:13 103 64.66
04/01/2026 09:13 99 64.70
04/01/2026 09:13 97 64.72
04/01/2026 09:13 200 64.76
04/01/2026 09:13 100 64.76
04/01/2026 09:13 50 64.78
04/01/2026 09:13 96 64.78
04/01/2026 09:12 2 64.92
04/01/2026 09:12 23 64.94
04/01/2026 09:12 50 64.94
04/01/2026 09:12 98 64.94
04/01/2026 09:12 5 64.98
04/01/2026 09:12 49 64.94
04/01/2026 09:11 90 64.90
04/01/2026 09:11 50 64.90
04/01/2026 09:11 36 64.86
04/01/2026 09:11 64 64.88
04/01/2026 09:11 34 64.90
04/01/2026 09:11 97 64.90
04/01/2026 09:11 6 64.96
04/01/2026 09:10 7 64.96
04/01/2026 09:10 241 64.94
04/01/2026 09:10 59 64.94
04/01/2026 09:10 2 64.94
04/01/2026 09:10 9 64.90
04/01/2026 09:10 10 64.96
04/01/2026 09:09 100 64.92
04/01/2026 09:09 6 64.92
04/01/2026 09:09 22 64.92
04/01/2026 09:09 7 64.96
04/01/2026 09:09 7 64.96
04/01/2026 09:08 15 65.00
04/01/2026 09:08 8 65.00
04/01/2026 09:08 23 65.00
04/01/2026 09:08 23 65.00
04/01/2026 09:08 7 65.00
04/01/2026 09:08 16 65.00
04/01/2026 09:08 23 65.00
04/01/2026 09:08 23 64.98
04/01/2026 09:08 23 64.98
04/01/2026 09:08 23 64.98
04/01/2026 09:08 101 64.94
04/01/2026 09:08 101 64.94
04/01/2026 09:08 98 64.92
04/01/2026 09:08 10 64.86
04/01/2026 09:08 16 64.90
04/01/2026 09:08 14 64.86
04/01/2026 09:08 68 64.88
04/01/2026 09:08 68 64.88
04/01/2026 09:08 7 64.92
04/01/2026 09:07 7 64.90
04/01/2026 09:07 10 64.88
04/01/2026 09:07 3 64.88
04/01/2026 09:07 97 64.86
04/01/2026 09:07 90 64.84
04/01/2026 09:06 2 64.88
04/01/2026 09:06 8 64.88
04/01/2026 09:06 1 64.94
04/01/2026 09:06 22 64.94
04/01/2026 09:06 7 64.98
04/01/2026 09:05 843 65.00
04/01/2026 09:05 466 65.00
04/01/2026 09:05 200 65.00
04/01/2026 09:05 5 64.90
04/01/2026 09:04 10 64.90
04/01/2026 09:04 144 64.90
04/01/2026 09:04 8 64.92
04/01/2026 09:04 43 64.92
04/01/2026 09:04 58 65.00
04/01/2026 09:04 61 64.98
04/01/2026 09:04 81 64.98
04/01/2026 09:03 5 64.88
04/01/2026 09:03 50 64.88
04/01/2026 09:03 104 64.82
04/01/2026 09:03 4 64.76
04/01/2026 09:03 15 64.72
04/01/2026 09:03 85 64.72
04/01/2026 09:02 2 64.74
04/01/2026 09:02 116 64.74
04/01/2026 09:02 144 64.76
04/01/2026 09:02 100 64.78
04/01/2026 09:02 15 64.90
04/01/2026 09:02 18 64.82
04/01/2026 09:02 80 64.82
04/01/2026 09:02 52 64.84
04/01/2026 09:02 15 64.86
04/01/2026 09:02 86 64.92
04/01/2026 09:02 104 64.94
04/01/2026 09:02 107 64.96
04/01/2026 09:02 38 65.00
04/01/2026 09:02 30 65.04
04/01/2026 09:01 190 65.14
04/01/2026 09:01 45 65.14
04/01/2026 09:01 832 65.14
04/01/2026 09:01 21 65.12
04/01/2026 09:01 21 65.04
04/01/2026 09:01 3 65.02
04/01/2026 09:01 18 65.02
04/01/2026 09:01 61 64.96
04/01/2026 09:01 16 64.96
04/01/2026 09:01 81 64.98
04/01/2026 09:01 150 65.00
04/01/2026 09:01 84 65.04
04/01/2026 09:01 21 65.10
04/01/2026 09:01 10 65.04
04/01/2026 09:00 92 64.90
04/01/2026 09:00 44 64.88
04/01/2026 09:00 100 64.80
04/01/2026 09:00 20 64.82
04/01/2026 09:00 60 64.84
04/01/2026 09:00 104 64.86
04/01/2026 09:00 7 65.04
04/01/2026 09:00 35 65.12
04/01/2026 09:00 35 65.10
04/01/2026 09:00 149 65.10
04/01/2026 09:00 49 65.10
04/01/2026 09:00 60 65.24
04/01/2026 09:00 66 65.24
04/01/2026 09:00 135 65.22
04/01/2026 09:00 100 65.15
04/01/2026 09:00 2 65.02
04/01/2026 09:00 3 65.38
04/01/2026 09:00 12 65.24
04/01/2026 09:00 45 65.24
04/01/2026 09:00 4 65.00
04/01/2026 09:00 3 65.00
04/01/2026 09:00 22 65.00
04/01/2026 09:00 50 65.00
04/01/2026 09:00 18 65.00
04/01/2026 09:00 55 65.00
04/01/2026 09:00 10 65.00
04/01/2026 09:00 29 65.00
04/01/2026 09:00 207 65.00
04/01/2026 09:00 312 65.00
04/01/2026 09:00 5 65.00
04/01/2026 09:00 29 65.00
04/01/2026 09:00 172 65.00
04/01/2026 09:00 3 65.00
04/01/2026 09:00 14 65.00
04/01/2026 09:00 2 65.00
04/01/2026 09:00 2 65.00
04/01/2026 09:00 2 65.00
04/01/2026 09:00 3 65.00
04/01/2026 09:00 93 65.00
04/01/2026 09:00 213 65.00
04/01/2026 09:00 46 65.00
04/01/2026 09:00 35 65.00
04/01/2026 09:00 77 65.00
04/01/2026 09:00 106 65.00
04/01/2026 09:00 56 65.00
04/01/2026 09:00 67 65.00
04/01/2026 09:00 263 65.00
04/01/2026 09:00 182 65.00
04/01/2026 09:00 78 65.00
04/01/2026 09:00 349 65.00
04/01/2026 09:00 50 65.00
04/01/2026 09:00 10 65.00
04/01/2026 09:00 107 65.00
04/01/2026 09:00 79 65.00
04/01/2026 09:00 184 65.00
04/01/2026 09:00 45 65.00
04/01/2026 09:00 108 65.00
04/01/2026 09:00 45 65.00
04/01/2026 09:00 114 65.00
04/01/2026 09:00 1 65.00
04/01/2026 09:00 30 65.00
04/01/2026 09:00 36 65.00
04/01/2026 09:00 150 65.00
04/01/2026 09:00 2 65.00
04/01/2026 09:00 1 65.00
04/01/2026 09:00 11 65.00
04/01/2026 09:00 25 65.00
04/01/2026 09:00 6 65.00
04/01/2026 09:00 7 65.00
04/01/2026 09:00 11 65.00
04/01/2026 09:00 2 65.00
04/01/2026 09:00 61 65.00
04/01/2026 09:00 135 65.00
04/01/2026 09:00 64 65.00
04/01/2026 09:00 94 65.00
04/01/2026 09:00 7 65.00
04/01/2026 09:00 10 65.00
04/01/2026 09:00 12 65.00
04/01/2026 09:00 60 65.00
04/01/2026 09:00 1 65.00
04/01/2026 09:00 82 65.00
04/01/2026 09:00 5 65.00
04/01/2026 09:00 9 65.00
04/01/2026 09:00 48 65.00
04/01/2026 09:00 3 65.00
04/01/2026 09:00 8 65.00
04/01/2026 09:00 55 65.00
04/01/2026 09:00 50 65.00
04/01/2026 09:00 2 65.00
04/01/2026 09:00 7 65.00
04/01/2026 09:00 93 65.00
04/01/2026 09:00 5 65.00
04/01/2026 09:00 8 65.00
04/01/2026 09:00 10 65.00
04/01/2026 09:00 1 65.00
04/01/2026 09:00 163 65.00
04/01/2026 09:00 87 65.00
04/01/2026 09:00 1 65.00
04/01/2026 09:00 10 65.00
04/01/2026 09:00 12 65.00
04/01/2026 09:00 3 65.00
04/01/2026 09:00 1 65.00
04/01/2026 09:00 78 65.00
04/01/2026 09:00 64 65.00
04/01/2026 09:00 10 65.00
04/01/2026 09:00 9 65.00
04/01/2026 09:00 9 65.00
04/01/2026 09:00 9 65.00
04/01/2026 09:00 9 65.00
04/01/2026 09:00 11 65.00
04/01/2026 09:00 11 65.00
04/01/2026 09:00 11 65.00
04/01/2026 09:00 2 65.00
04/01/2026 09:00 9 65.00
04/01/2026 09:00 14 65.00
04/01/2026 09:00 8 65.00
04/01/2026 09:00 13 65.00
04/01/2026 09:00 9 65.00
04/01/2026 09:00 9 65.00
04/01/2026 09:00 6 65.00
04/01/2026 09:00 6 65.00
04/01/2026 09:00 6 65.00
04/01/2026 09:00 6 65.00
04/01/2026 09:00 8 65.00
04/01/2026 09:00 5 65.00
04/01/2026 09:00 150 65.00
04/01/2026 09:00 1 65.00
04/01/2026 09:00 3 65.00
04/01/2026 09:00 29 65.00
04/01/2026 09:00 9 65.00
04/01/2026 09:00 2 65.00
04/01/2026 09:00 16 65.00
04/01/2026 09:00 1 65.00
04/01/2026 09:00 1 65.00
04/01/2026 09:00 12 65.00
04/01/2026 09:00 55 65.00
04/01/2026 09:00 43 65.00
04/01/2026 09:00 65 65.00
04/01/2026 09:00 2 65.00
04/01/2026 09:00 2 65.00
04/01/2026 09:00 157 65.00
04/01/2026 09:00 1 65.00
04/01/2026 09:00 14 65.00
04/01/2026 09:00 29 65.00
04/01/2026 09:00 15 65.00
04/01/2026 09:00 1 65.00
04/01/2026 09:00 26 65.00
04/01/2026 09:00 52 65.00
04/01/2026 09:00 3 65.00
04/01/2026 09:00 153 65.00
04/01/2026 09:00 23 65.00
04/01/2026 09:00 2 65.00
04/01/2026 09:00 3 65.00
04/01/2026 09:00 1 65.00
04/01/2026 09:00 5 65.00
04/01/2026 09:00 8 65.00
04/01/2026 09:00 8 65.00
04/01/2026 09:00 6 65.00
04/01/2026 09:00 3 65.00
04/01/2026 09:00 10 65.00
04/01/2026 09:00 1 65.00
04/01/2026 09:00 1 65.00
04/01/2026 09:00 5 65.00
04/01/2026 09:00 2 65.00
04/01/2026 09:00 5 65.00
04/01/2026 09:00 3 65.00
04/01/2026 09:00 28 65.00
04/01/2026 09:00 2 65.00
04/01/2026 09:00 7 65.00
04/01/2026 09:00 193 65.00
04/01/2026 09:00 2 65.00
04/01/2026 09:00 52 65.00
04/01/2026 09:00 45 65.00
04/01/2026 09:00 28 65.00
04/01/2026 09:00 113 65.00
04/01/2026 09:00 221 65.00
04/01/2026 09:00 10 65.00
04/01/2026 09:00 124 65.00
04/01/2026 09:00 2 65.00
04/01/2026 09:00 2 65.00
04/01/2026 09:00 8 65.00
04/01/2026 09:00 10 65.00
04/01/2026 09:00 2 65.00
04/01/2026 09:00 12 65.00
04/01/2026 09:00 14 65.00
04/01/2026 09:00 10 65.00
04/01/2026 09:00 60 65.00
04/01/2026 09:00 1 65.00
04/01/2026 09:00 2 65.00
04/01/2026 09:00 2 65.00
04/01/2026 09:00 8 65.00
04/01/2026 09:00 10 65.00
04/01/2026 09:00 66 65.00
04/01/2026 09:00 15 65.00
04/01/2026 09:00 1 65.00
04/01/2026 09:00 1 65.00
04/01/2026 09:00 1 65.00
04/01/2026 09:00 1 65.00
04/01/2026 09:00 10 65.00
04/01/2026 09:00 2 65.00
04/01/2026 09:00 80 65.00
04/01/2026 09:00 20 65.00