UK markets closed

Pernod Ricard SA (0HAT.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
127.47+1.15 (+0.91%)
At close: 05:21PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 2024125.40127.75125.60127.47127.4727,830
25 Jul 2024125.00126.95123.80126.32126.3225,117
24 Jul 2024125.00125.95123.60124.68124.6855,415
23 Jul 2024125.53127.80126.05126.38126.3814,802
22 Jul 2024125.68127.95125.80127.43127.431,467,326
19 Jul 2024124.88127.80124.25124.97124.9751,157
18 Jul 2024128.73129.50126.20127.13127.1318,737
17 Jul 2024124.53127.05122.10127.03127.0320,773
17 Jul 20242.35 Dividend
16 Jul 2024128.00127.80125.10125.95123.6094,863
15 Jul 2024129.00131.00127.00127.68125.291,014,539
12 Jul 2024130.52131.95129.65130.35127.921,018,384
11 Jul 2024126.10131.10128.30130.55128.111,519,796
10 Jul 2024126.88128.40126.10128.27125.881,499,946
09 Jul 2024127.68130.95126.55126.55124.1947,073
08 Jul 2024129.00131.45128.30128.55126.15208,370
05 Jul 2024131.57132.20129.85130.43127.9940,860
04 Jul 2024130.52132.00130.25130.65128.2112,216
03 Jul 2024128.00131.05126.80130.73128.29336,814
02 Jul 2024126.00127.75125.30127.18124.8076,594
01 Jul 2024128.00130.75125.90127.50125.1280,847
28 Jun 2024128.88128.90126.20126.75124.3982,152
27 Jun 2024130.15132.25128.45128.85126.4568,739
26 Jun 2024133.77134.10131.00131.57129.1216,504
25 Jun 2024133.00134.30132.20133.57131.08101,135
24 Jun 2024130.00134.10130.10133.23130.7413,238
21 Jun 2024129.00132.50130.55131.38128.9238,869
20 Jun 2024129.88131.90128.55131.68129.22293,268
19 Jun 2024130.52130.90128.95129.02126.628,877
18 Jun 2024132.35132.50130.65131.27128.8360,347
17 Jun 2024132.30132.30128.50131.25128.8028,671
14 Jun 2024134.88133.20131.50131.82129.3746,591
13 Jun 2024133.10133.30131.50132.23129.7638,050
12 Jun 2024134.20135.10132.40133.85131.3549,736
11 Jun 2024136.00136.35131.95133.95131.45113,330
10 Jun 2024135.63138.30134.35135.07132.55130,280
07 Jun 2024139.82140.55136.55137.52134.9668,555
06 Jun 2024138.93140.35137.70139.63137.02298,472
05 Jun 2024139.52140.70137.80139.10136.50236,187
04 Jun 2024140.68139.45138.10139.15136.5512,984
03 Jun 2024141.05139.30136.15138.52135.94136,725
31 May 2024139.68137.85135.30137.48134.91559,761
30 May 2024136.00137.55134.25136.95134.39183,296
29 May 2024138.45140.15135.80136.02133.49202,176
28 May 2024141.57142.45139.30139.43136.8241,145
24 May 2024145.57143.10140.60141.55138.9164,499
23 May 2024144.30145.15142.00142.50139.8460,606
22 May 2024145.00145.85142.95144.38141.6831,454
21 May 2024149.73148.65144.85145.48142.76668,007
20 May 2024148.57149.65147.45147.75144.99236,252
17 May 2024150.20150.50147.25148.18145.4111,603
16 May 2024149.30150.35148.40150.13147.32132,262
15 May 2024149.15150.10148.20148.98146.2043,227
14 May 2024147.52149.40146.85149.05146.27275,253
13 May 2024149.73150.40147.20147.38144.6319,175
10 May 2024149.68150.15148.10149.40146.61133,037
09 May 2024148.88149.30148.00148.65145.88174,569
08 May 2024146.52148.65145.65148.35145.58293,702
07 May 2024144.93146.25140.45145.05142.3448,608
03 May 2024141.25144.60139.85141.95139.3018,648
02 May 2024142.30141.46141.46140.57137.95116,774
01 May 2024142.00142.00142.00142.02139.3810,083
30 Apr 2024143.00143.80141.60142.02139.38344,965
29 Apr 2024142.57143.30142.15142.27139.62100,753
26 Apr 2024144.05145.70140.65142.55139.89419,640
25 Apr 2024143.20145.25140.00141.73139.08422,955
24 Apr 2024144.63146.00143.75144.70142.00239,099
23 Apr 2024145.40147.10144.15144.82142.12113,828
22 Apr 2024147.57148.50144.10145.75143.03414,666
19 Apr 2024142.82145.00142.05144.63141.93245,989
18 Apr 2024142.00144.00140.90143.98141.29742,602
17 Apr 2024139.10143.00138.40141.77139.13282,980
16 Apr 2024139.52141.70138.80140.18137.561,180,852
15 Apr 2024142.00142.45140.40140.82138.20478,082
12 Apr 2024145.20143.90140.85141.23138.59304,859
11 Apr 2024143.35144.35142.25142.55139.89148,209
10 Apr 2024147.00146.05142.30143.23140.55237,334
09 Apr 2024143.05146.00141.85144.32141.63243,379
08 Apr 2024146.00143.75140.15143.32140.65445,508
05 Apr 2024140.35145.50140.20141.18138.54254,614
04 Apr 2024145.68147.55144.50144.77142.07217,557
03 Apr 2024147.52148.55145.80146.35143.62373,453
02 Apr 2024150.00150.85147.75147.98145.211,529,886
28 Mar 2024150.00152.20148.45149.98147.18175,966
27 Mar 2024149.68150.50147.75149.35146.56216,376
26 Mar 2024146.93149.22145.50148.93146.15149,549
25 Mar 2024148.15149.05144.75146.27143.55142,615
22 Mar 2024147.35148.65147.10147.90145.14149,027
21 Mar 2024149.88150.70145.25147.38144.63186,147
20 Mar 2024146.20146.90144.05146.48143.74143,338
19 Mar 2024148.93149.90147.10147.77145.02361,724
18 Mar 2024151.35152.45148.30148.63145.85230,909
15 Mar 2024152.45153.45151.35152.02149.19361,164
14 Mar 2024152.10155.35151.70152.18149.34275,427
13 Mar 2024150.57152.05149.90151.40148.58266,246
12 Mar 2024152.25152.60150.15151.07148.26183,453
11 Mar 2024150.00151.10149.05150.55147.74121,227
08 Mar 2024151.20150.80149.40149.93147.13248,496
07 Mar 2024150.73152.00148.00150.85148.04685,807
06 Mar 2024154.05154.40150.85151.13148.31825,831
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...