UK markets closed

Pernod Ricard SA (0HAT.IL)

IOB - IOB Delayed price. Currency in EUR
Add to watchlist
144.62+0.65 (+0.45%)
At close: 06:28PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 2024142.85145.00142.05144.63144.63246,446
18 Apr 2024142.00144.00140.90143.98143.98742,602
17 Apr 2024139.10143.00138.40141.77141.77282,980
16 Apr 2024139.52141.70138.80140.18140.181,180,852
15 Apr 2024142.00142.45140.40140.82140.82478,082
12 Apr 2024145.20143.90140.85141.23141.23304,859
11 Apr 2024143.35144.35142.25142.55142.55148,209
10 Apr 2024147.00146.05142.30143.23143.23237,334
09 Apr 2024143.05146.00141.85144.32144.32243,379
08 Apr 2024146.00143.75140.15143.32143.32445,508
05 Apr 2024140.35145.50140.20141.18141.18254,614
04 Apr 2024145.68147.55144.50144.77144.77217,557
03 Apr 2024147.52148.55145.80146.35146.35373,453
02 Apr 2024150.00150.85147.75147.98147.981,529,886
28 Mar 2024150.00152.20148.45149.98149.98175,966
27 Mar 2024149.68150.50147.75149.35149.35216,376
26 Mar 2024146.93149.22145.50148.93148.93149,549
25 Mar 2024148.15149.05144.75146.27146.27142,615
22 Mar 2024147.35148.65147.10147.90147.90149,027
21 Mar 2024149.88150.70145.25147.38147.38186,147
20 Mar 2024146.20146.90144.05146.48146.48143,338
19 Mar 2024148.93149.90147.10147.77147.77361,724
18 Mar 2024151.35152.45148.30148.63148.63230,909
15 Mar 2024152.45153.45151.35152.02152.02361,164
14 Mar 2024152.10155.35151.70152.18152.18275,427
13 Mar 2024150.57152.05149.90151.40151.40266,246
12 Mar 2024152.25152.60150.15151.07151.07183,453
11 Mar 2024150.00151.10149.05150.55150.55121,227
08 Mar 2024151.20150.80149.40149.93149.93248,496
07 Mar 2024150.73152.00148.00150.85150.85685,807
06 Mar 2024154.05154.40150.85151.13151.13825,831
05 Mar 2024156.45155.70153.40153.88153.88158,372
04 Mar 2024155.52156.00153.35154.13154.13219,570
01 Mar 2024160.00156.06153.60155.52155.52172,061
29 Feb 2024157.45158.43154.52155.27155.27627,852
28 Feb 2024160.63161.30156.74157.05157.0599,725
27 Feb 2024157.25160.93155.65159.98159.98166,637
26 Feb 2024157.93158.20156.10157.23157.23557,253
23 Feb 2024155.88160.35157.70158.40158.40151,144
22 Feb 2024161.52160.95157.05160.18160.18185,034
21 Feb 2024157.25160.55154.90158.63158.63268,356
20 Feb 2024153.05158.40155.70156.35156.35536,031
19 Feb 2024156.52158.10154.50157.23157.23449,578
16 Feb 2024158.52161.41155.75157.43157.43149,614
15 Feb 2024159.40164.51153.80158.02158.02414,828
14 Feb 2024154.00155.65152.50155.02155.02178,744
13 Feb 2024155.88156.65154.85155.77155.77116,976
12 Feb 2024155.52156.55153.90155.13155.1389,122
09 Feb 2024156.88157.85154.25154.93154.93148,702
08 Feb 2024156.57158.45155.05156.82156.82143,852
07 Feb 2024158.10158.85155.85156.02156.02198,764
06 Feb 2024156.10157.50153.05157.30157.30424,517
05 Feb 2024153.00155.85151.95155.52155.52173,725
02 Feb 2024153.00155.35152.15153.52153.52123,622
01 Feb 2024153.52154.30151.55152.82152.82143,337
31 Jan 2024153.52153.50151.80152.88152.88173,017
30 Jan 2024152.00155.35150.70153.40153.40320,018
29 Jan 2024155.00157.50153.55154.60154.60382,051
26 Jan 2024152.05157.30153.00156.65156.65338,676
25 Jan 2024143.30145.75142.45145.15145.15313,959
24 Jan 2024146.68145.00141.55144.02144.02186,441
23 Jan 2024142.52143.85139.95142.50142.50118,627
22 Jan 2024143.40144.57140.77140.98140.98144,588
19 Jan 2024143.00145.15141.60142.43142.43760,871
18 Jan 2024146.52146.75143.05143.40143.40250,544
17 Jan 2024145.00148.30144.20146.30146.30243,103
16 Jan 2024149.00147.70144.95147.40147.40133,176
15 Jan 2024146.35148.90145.60146.93146.93311,250
12 Jan 2024151.00151.85147.79148.13148.13407,051
11 Jan 2024149.77152.50147.90150.90150.90387,484
10 Jan 2024148.57150.10147.65148.82148.82160,408
09 Jan 2024150.25150.15147.20148.38148.38164,629
08 Jan 2024147.45150.05145.15149.25149.25300,214
05 Jan 2024152.20148.80143.40146.88146.88544,685
04 Jan 2024151.25154.80150.05152.63152.63344,314
03 Jan 2024154.73156.50151.20151.82151.82299,839
02 Jan 2024161.88160.55151.75155.63155.63280,459
29 Dec 2023160.45160.75159.30160.00160.00113,304
28 Dec 2023162.35161.60160.25160.35160.3574,282
27 Dec 2023161.00162.15160.45161.40161.4092,699
22 Dec 2023159.10162.05158.90161.20161.20268,528
21 Dec 2023160.00162.65159.48160.52160.52266,711
20 Dec 2023162.35163.70161.30161.98161.98176,921
19 Dec 2023161.93163.35161.70162.25162.251,055,050
18 Dec 2023161.52164.05160.65162.07162.07654,058
15 Dec 2023165.20164.65160.38163.02163.02426,794
14 Dec 2023158.88163.35154.75162.48162.48764,388
13 Dec 2023157.15157.15154.85155.60155.60233,209
12 Dec 2023156.82158.00155.75156.25156.25148,398
11 Dec 2023160.00160.25156.45156.70156.70323,731
08 Dec 2023159.73160.00156.60159.23159.23215,421
07 Dec 2023158.52159.50157.35157.85157.8598,168
06 Dec 2023162.40159.10157.05158.70158.70745,773
05 Dec 2023158.88159.21157.50158.98158.98668,745
04 Dec 2023158.73159.25156.50158.27158.27264,188
01 Dec 2023160.52159.85156.25157.98157.98543,165
30 Nov 2023154.77159.00154.60158.68158.68471,255
29 Nov 2023158.35159.45155.00155.52155.52339,864
28 Nov 2023161.10163.60156.60158.60158.60424,193
27 Nov 2023163.82165.00162.33162.77162.77175,116
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...