Pernod-Ricard S.A.

108

100

84.86

Date Time Volume Order Volume Price
16/02/2026 18:14:01.740 62   84.86
      62 84.86
      62 84.86
16/02/2026 18:04:51.403 23   84.84
      23 84.84
      23 84.84
16/02/2026 18:01:27.798 77   84.92
      15 84.92
      77 84.92
      62 84.92
16/02/2026 17:35:20.609 20   84.78
      20 84.78
      20 84.78
16/02/2026 17:23:11.029 6   84.48
      6 84.48
      6 84.48
16/02/2026 17:10:16.322 15   84.58
      15 84.58
      15 84.58
16/02/2026 16:59:54.563 8   84.70
      8 84.70
      8 84.70
16/02/2026 16:35:53.825 41   84.94
      1 84.94
      41 84.94
      40 84.94
16/02/2026 16:35:47.728 360   84.94
      360 84.94
      360 84.94
16/02/2026 16:34:07.790 1   84.94
      1 84.94
      1 84.94
16/02/2026 16:25:55.479 20   84.94
      20 84.94
      20 84.94
16/02/2026 16:00:07.461 1   84.92
      1 84.92
      1 84.92
16/02/2026 15:51:12.681 10   84.96
      10 84.96
      10 84.96
16/02/2026 15:49:22.302 100   85.00
      100 85.00
      100 85.00
16/02/2026 15:42:44.683 140   84.90
      140 84.90
      140 84.90
16/02/2026 15:38:04.251 30   85.06
      30 85.06
      30 85.06
16/02/2026 15:32:08.138 5   85.20
      5 85.20
      5 85.20
16/02/2026 15:28:12.684 5   85.10
      5 85.10
      5 85.10
16/02/2026 15:27:12.734 35   84.98
      35 84.98
      35 84.98
16/02/2026 15:17:34.615 39   85.02
      39 85.02
      39 85.02
16/02/2026 14:59:45.372 20   85.26
      20 85.26
      20 85.26
16/02/2026 14:47:36.218 90   85.24
      90 85.24
      90 85.24
16/02/2026 14:43:58.524 50   85.20
      50 85.20
      50 85.20
16/02/2026 14:25:33.139 125   85.28
      125 85.28
      125 85.28
16/02/2026 14:23:42.346 30   85.26
      30 85.26
      30 85.26
16/02/2026 14:19:17.054 75   85.20
      75 85.20
      75 85.20
16/02/2026 14:01:21.959 1   85.14
      1 85.14
      1 85.14
16/02/2026 13:56:54.102 53   84.96
      53 84.96
      53 84.96
16/02/2026 13:54:58.485 13   84.96
      13 84.96
      13 84.96
16/02/2026 13:54:01.368 7   85.00
      7 85.00
      7 85.00
16/02/2026 13:52:37.229 50   84.98
      50 84.98
      50 84.98
16/02/2026 13:46:24.218 1   84.96
      1 84.96
      1 84.96
16/02/2026 13:45:49.702 2   84.94
      2 84.94
      2 84.94
16/02/2026 13:39:40.263 8   84.98
      8 84.98
      8 84.98
16/02/2026 13:30:27.424 2   85.00
      2 85.00
      2 85.00
16/02/2026 13:30:04.268 10   85.00
      10 85.00
      10 85.00
16/02/2026 13:09:53.186 6   84.90
      6 84.90
      6 84.90
16/02/2026 12:58:56.060 140   84.86
      140 84.86
      140 84.86
16/02/2026 12:45:31.155 100   84.82
      100 84.82
      100 84.82
16/02/2026 12:45:29.068 20   84.84
      20 84.84
      20 84.84
16/02/2026 12:43:00.323 9   84.80
      9 84.80
      9 84.80
16/02/2026 12:38:46.683 1   84.74
      1 84.74
      1 84.74
16/02/2026 12:34:22.286 20   84.78
      20 84.78
      20 84.78
16/02/2026 12:15:46.316 1   84.80
      1 84.80
      1 84.80
16/02/2026 12:14:06.758 1   84.78
      1 84.78
      1 84.78
16/02/2026 12:05:40.320 25   84.74
      25 84.74
      25 84.74
16/02/2026 11:59:58.008 85   84.66
      85 84.66
      85 84.66
16/02/2026 11:14:46.673 1   84.62
      1 84.62
      1 84.62
16/02/2026 11:02:39.649 12   84.50
      12 84.50
      12 84.50
16/02/2026 10:44:10.763 75   84.40
      75 84.40
      75 84.40
16/02/2026 10:42:21.745 2   84.44
      2 84.44
      2 84.44
16/02/2026 10:37:58.251 125   84.50
      125 84.50
      125 84.50
16/02/2026 10:36:31.623 8   84.52
      8 84.52
      8 84.52
16/02/2026 10:28:16.189 27   84.46
      27 84.46
      27 84.46
16/02/2026 10:25:11.856 30   84.48
      30 84.48
      30 84.48
16/02/2026 10:15:11.862 2   84.74
      2 84.74
      2 84.74
16/02/2026 10:08:53.021 17   84.82
      17 84.82
      17 84.82
16/02/2026 10:02:28.377 12   84.76
      12 84.76
      12 84.76
16/02/2026 10:01:12.819 25   84.72
      25 84.72
      25 84.72
16/02/2026 09:52:52.497 85   84.58
      85 84.58
      85 84.58
16/02/2026 09:50:12.405 12   84.60
      12 84.60
      12 84.60
16/02/2026 09:46:55.766 71   84.62
      71 84.62
      71 84.62
16/02/2026 09:43:58.632 30   84.58
      30 84.58
      30 84.58
16/02/2026 09:43:37.804 15   84.58
      15 84.58
      15 84.58
16/02/2026 09:42:49.360 1   84.60
      1 84.60
      1 84.60
16/02/2026 09:37:10.260 200   84.52
      200 84.52
      200 84.52
16/02/2026 09:36:07.258 300   84.44
      300 84.44
      300 84.44
16/02/2026 09:35:52.087 1   84.50
      1 84.50
      1 84.50
16/02/2026 09:30:50.628 4   84.64
      4 84.64
      4 84.64
16/02/2026 09:30:38.415 25   84.64
      25 84.64
      25 84.64
16/02/2026 09:27:31.711 3   84.52
      3 84.52
      3 84.52
16/02/2026 09:27:00.392 1   84.60
      1 84.60
      1 84.60
16/02/2026 09:18:42.079 45   84.76
      45 84.76
      45 84.76
16/02/2026 09:17:36.013 23   84.62
      23 84.62
      23 84.62
16/02/2026 09:09:21.823 60   84.78
      60 84.78
      60 84.78
16/02/2026 09:06:04.334 151   84.26
      151 84.26
      151 84.26
16/02/2026 09:05:47.786 360   84.26
      360 84.26
      360 84.26
16/02/2026 09:05:36.223 10   84.22
      10 84.22
      10 84.22
16/02/2026 09:05:25.294 1   84.24
      1 84.24
      1 84.24
16/02/2026 09:03:06.971 360   84.26
      360 84.26
      360 84.26
16/02/2026 09:01:10.509 1   84.50
      1 84.50
      1 84.50
16/02/2026 09:00:36.161 16   84.66
      1 84.66
      16 84.66
      15 84.66
16/02/2026 08:50:27.420 2   85.66
      2 85.66
      2 85.66
16/02/2026 08:46:29.027 12   85.64
      12 85.64
      12 85.64
16/02/2026 08:42:09.072 20   84.94
      20 84.94
      20 84.94
16/02/2026 08:41:07.257 5   85.64
      5 85.64
      5 85.64
16/02/2026 08:39:14.610 20   84.94
      20 84.94
      20 84.94
16/02/2026 08:39:08.036 1   84.94
      1 84.94
      1 84.94
16/02/2026 08:25:15.372 25   85.00
      25 85.00
      25 85.00
16/02/2026 08:16:54.538 62   85.08
      62 85.08
      62 85.08
16/02/2026 08:09:40.640 46   85.30
      46 85.30
      46 85.30
16/02/2026 08:09:29.374 17   85.28
      17 85.28
      17 85.28
16/02/2026 08:04:50.535 12   85.28
      12 85.28
      12 85.28
16/02/2026 08:00:56.234 1   85.58
      1 85.58
      1 85.58
16/02/2026 08:00:43.114 11   85.58
      11 85.58
      11 85.58
16/02/2026 08:00:10.433 1   85.00
      1 85.00
      1 85.00
16/02/2026 07:49:15.403 60   85.18
      60 85.18
      60 85.18
16/02/2026 07:34:53.937 62   85.46
      62 85.46
      62 85.46
16/02/2026 07:31:42.983 57   85.90
      15 85.90
      42 85.90
      57 85.90
16/02/2026 07:30:23.944 108   85.98
      88 85.98
      10 85.98
      8 85.98
      2 85.98
      108 85.98
Copyright © 2026 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)