UK markets open in 3 hours 44 minutes

Pernod Ricard SA (RI.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
191.50-0.40 (-0.21%)
At close: 5:37PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2021193.75194.00191.45191.50191.50303,637
22 Sept 2021191.10193.35191.05191.90191.90360,180
21 Sept 2021186.45191.05185.65190.85190.85512,289
20 Sept 2021182.60186.00182.30186.00186.00513,831
17 Sept 2021185.15189.10184.75185.05185.05868,300
16 Sept 2021183.20184.20182.10183.10183.10410,445
15 Sept 2021189.55190.25181.85182.40182.40531,033
14 Sept 2021189.90190.05186.80189.60189.60251,741
13 Sept 2021189.40190.65188.75189.65189.65278,912
10 Sept 2021187.00188.95186.15188.80188.80356,600
09 Sept 2021188.00189.40187.15187.65187.65324,580
08 Sept 2021184.20186.00181.80186.00186.00379,999
07 Sept 2021185.05185.70184.70185.50185.50284,091
06 Sept 2021184.70185.90184.10185.85185.85212,786
03 Sept 2021185.60186.05182.10183.70183.70340,514
02 Sept 2021184.20187.65183.95186.05186.05423,075
01 Sept 2021181.20185.00181.20184.55184.55457,950
31 Aug 2021178.00179.05177.25177.95177.95514,344
30 Aug 2021178.00179.00176.65177.65177.65179,816
27 Aug 2021176.55178.05176.20177.70177.70213,319
26 Aug 2021176.50177.45176.00176.90176.90225,481
25 Aug 2021178.15179.75177.35177.35177.35244,163
24 Aug 2021178.25179.50176.80177.30177.30245,705
23 Aug 2021177.20181.00176.55178.25178.25378,152
20 Aug 2021176.45176.70172.90175.75175.75369,269
19 Aug 2021183.35183.60176.90177.70177.70608,575
18 Aug 2021185.05186.05184.65184.70184.70304,716
17 Aug 2021185.00185.15183.80184.35184.35245,637
16 Aug 2021185.00185.85184.50185.60185.60183,646
13 Aug 2021185.00186.85184.80185.70185.70234,564
12 Aug 2021184.70185.45183.90184.85184.85284,819
11 Aug 2021187.00187.00184.00184.75184.75335,157
10 Aug 2021187.45187.60186.60186.85186.85198,460
09 Aug 2021187.20187.70186.65186.90186.90181,062
06 Aug 2021186.55188.15185.80187.15187.15293,347
05 Aug 2021186.75188.20186.70187.10187.10263,055
04 Aug 2021186.30188.05185.70186.55186.55291,217
03 Aug 2021185.95187.85185.45185.45185.45240,566
02 Aug 2021186.75188.25185.55186.15186.15254,966
30 Jul 2021186.40187.75186.10186.10186.10418,804
29 Jul 2021185.85188.60184.85187.50187.50323,022
28 Jul 2021185.30185.70184.25185.60185.60197,252
27 Jul 2021185.05185.40183.40184.95184.95254,741
26 Jul 2021186.10186.20184.35184.75184.75185,484
23 Jul 2021184.40186.80184.00186.35186.35282,103
22 Jul 2021183.20184.55181.45183.70183.70197,967
21 Jul 2021181.65183.40181.25182.95182.95369,502
20 Jul 2021181.45183.85181.15181.15181.15399,335
19 Jul 2021182.85183.60179.45180.25180.25496,144
16 Jul 2021183.95184.65183.10184.20184.20338,602
15 Jul 2021183.60185.25182.45183.15183.15366,662
14 Jul 2021182.85183.75182.35183.75183.75221,148
13 Jul 2021182.40183.60181.50183.60183.60331,136
12 Jul 2021180.55182.75180.25182.40182.40315,176
09 Jul 2021181.10182.60180.60180.85180.85386,991
08 Jul 2021183.65183.95179.40180.20180.20477,117
07 Jul 2021182.90184.80181.80184.80184.80343,553
07 Jul 20211.33 Dividend
06 Jul 2021183.50184.20183.05184.10182.77316,236
05 Jul 2021185.10185.80183.60184.35183.02241,600
02 Jul 2021186.85187.55185.05185.35184.01321,864
01 Jul 2021187.10189.95185.50187.00185.65359,459
30 Jun 2021187.10189.50186.80187.20185.85599,860
29 Jun 2021189.00190.60187.55187.55186.20472,796
28 Jun 2021187.20189.40186.80188.65187.29427,419
25 Jun 2021186.40187.55186.00187.00185.65339,535
24 Jun 2021183.85188.00183.85187.40186.05525,791
23 Jun 2021185.00187.60183.00183.50182.17439,287
22 Jun 2021179.80180.45179.05179.95178.65264,209
21 Jun 2021177.80179.85177.15179.60178.30225,048
18 Jun 2021180.75181.80178.90179.10177.81660,143
17 Jun 2021180.05180.60178.30180.60179.30284,592
16 Jun 2021179.00181.95178.75181.05179.74335,285
15 Jun 2021178.20180.05178.10178.95177.66320,915
14 Jun 2021177.55178.60176.50177.35176.07341,870
11 Jun 2021179.85180.15178.10178.50177.21417,588
10 Jun 2021180.45181.05178.90179.75178.45326,667
09 Jun 2021180.00181.05179.65180.80179.49246,548
08 Jun 2021180.35181.15179.90180.10178.80310,342
07 Jun 2021179.50181.95179.50180.70179.39286,581
04 Jun 2021178.60180.05178.60179.65178.35195,901
03 Jun 2021181.20181.35177.75178.85177.56310,535
02 Jun 2021181.00181.60180.50180.65179.34305,211
01 Jun 2021180.90181.80179.60181.05179.74312,739
31 May 2021181.30182.10180.15180.15178.85172,889
28 May 2021179.80181.55179.50181.20179.89337,962
27 May 2021179.65181.00178.90179.60178.30697,389
26 May 2021180.45181.80179.90180.00178.70237,286
25 May 2021179.65180.90179.40180.10178.80327,830
24 May 2021179.65180.50179.40180.25178.95184,603
21 May 2021177.80179.90177.80178.80177.51452,266
20 May 2021174.95177.60174.25177.40176.12543,835
19 May 2021175.00176.30173.50175.00173.74560,528
18 May 2021177.85178.25175.80176.35175.08330,972
17 May 2021175.80177.45175.50176.75175.47295,854
14 May 2021174.15175.55174.15175.35174.08330,932
13 May 2021172.05173.65169.30173.65172.40280,334
12 May 2021171.00173.45170.80172.90171.65429,155
11 May 2021173.25173.80170.10170.90169.67476,600
10 May 2021174.30174.50173.15174.10172.84266,933
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...