Pernod-Ricard S.A.

64

50

77.46

Date Time Volume Order Volume Price
26/11/2025 09:35:25.994 50   77.46
      50 77.46
      50 77.46
26/11/2025 09:31:39.247 3   77.44
      3 77.44
      3 77.44
26/11/2025 09:31:35.620 1   77.48
      1 77.48
      1 77.48
26/11/2025 09:25:34.928 1   77.56
      1 77.56
      1 77.56
26/11/2025 09:21:58.137 90   77.58
      90 77.58
      90 77.58
26/11/2025 09:21:48.331 70   77.52
      70 77.52
      70 77.52
26/11/2025 09:16:59.012 1   77.26
      1 77.26
      1 77.26
26/11/2025 09:15:40.372 100   77.38
      100 77.38
      100 77.38
26/11/2025 09:15:17.592 3   77.32
      3 77.32
      3 77.32
26/11/2025 09:14:49.898 1   77.14
      1 77.14
      1 77.14
26/11/2025 09:14:27.893 3   77.14
      3 77.14
      3 77.14
26/11/2025 09:14:17.694 15   77.10
      15 77.10
      15 77.10
26/11/2025 09:13:39.189 3   77.16
      3 77.16
      3 77.16
26/11/2025 09:13:15.651 1   77.16
      1 77.16
      1 77.16
26/11/2025 09:12:41.526 220   77.08
      220 77.08
      220 77.08
26/11/2025 09:12:08.936 7   76.96
      7 76.96
      7 76.96
26/11/2025 09:11:35.871 50   76.90
      50 76.90
      50 76.90
26/11/2025 09:11:10.568 3   76.84
      3 76.84
      3 76.84
26/11/2025 09:10:55.661 5   76.88
      5 76.88
      5 76.88
26/11/2025 09:08:10.523 28   77.24
      28 77.24
      28 77.24
26/11/2025 09:07:25.942 6   77.48
      6 77.48
      6 77.48
26/11/2025 09:06:39.437 40   77.50
      40 77.50
      40 77.50
26/11/2025 09:04:33.141 1   77.68
      1 77.68
      1 77.68
26/11/2025 09:03:11.210 55   77.52
      55 77.52
      55 77.52
26/11/2025 09:03:07.697 956   77.64
      40 77.64
      500 77.64
      260 77.64
      3 77.64
      9 77.64
      26 77.64
      40 77.64
      5 77.64
      34 77.64
      4 77.64
      10 77.64
      956 77.64
      25 77.64
26/11/2025 08:56:56.540 3   79.30
      3 79.30
      3 79.30
26/11/2025 08:42:00.300 3   79.00
      3 79.00
      3 79.00
26/11/2025 08:33:44.277 1   79.30
      1 79.30
      1 79.30
26/11/2025 08:29:36.437 6   79.30
      6 79.30
      6 79.30
26/11/2025 08:24:48.088 1   79.30
      1 79.30
      1 79.30
26/11/2025 08:20:12.820 70   78.90
      70 78.90
      70 78.90
26/11/2025 08:17:42.351 70   78.80
      70 78.80
      70 78.80
26/11/2025 08:13:57.430 70   78.70
      70 78.70
      70 78.70
26/11/2025 08:13:41.500 70   78.80
      70 78.80
      70 78.80
26/11/2025 08:13:04.434 70   78.90
      70 78.90
      70 78.90
26/11/2025 08:12:47.008 70   79.00
      70 79.00
      70 79.00
26/11/2025 08:11:32.516 70   79.00
      70 79.00
      70 79.00
26/11/2025 08:11:04.791 70   79.30
      70 79.30
      70 79.30
26/11/2025 08:10:46.471 134   79.50
      134 79.50
      134 79.50
26/11/2025 08:10:43.597 66   79.50
      66 79.50
      66 79.50
26/11/2025 08:08:42.532 66   79.80
      66 79.80
      66 79.80
26/11/2025 08:08:11.905 66   80.00
      66 80.00
      66 80.00
26/11/2025 08:08:02.321 1 798   80.14
      1 798 80.14
      1 788 80.14
      10 80.14
26/11/2025 08:07:55.716 136   79.70
      136 79.70
      4 79.70
      66 79.70
      66 79.70
26/11/2025 08:06:47.551 66   79.02
      66 79.02
      66 79.02
26/11/2025 08:00:35.527 60   78.94
      60 78.94
      60 78.94
26/11/2025 08:00:12.030 2   79.06
      2 79.06
      2 79.06
26/11/2025 07:42:37.467 80   79.10
      65 79.10
      15 79.10
      80 79.10
26/11/2025 07:39:03.699 66   79.30
      66 79.30
      66 79.30
26/11/2025 07:30:11.952 25   79.42
      25 79.42
      25 79.42
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)