UK markets open in 7 hours 29 minutes

Pernod Ricard SA (RI.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
158.50+0.35 (+0.22%)
At close: 05:35PM CET
Time period:
05 Dec 2022 - 05 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 Dec 2023158.35158.75156.50158.50158.50336,831
01 Dec 2023158.90159.35156.20158.15158.15418,589
30 Nov 2023155.20159.00154.65158.55158.551,256,468
29 Nov 2023158.30159.35154.90155.75155.75626,414
28 Nov 2023160.55160.55156.55158.05158.05654,017
27 Nov 2023163.90164.60162.35162.35162.35343,401
24 Nov 2023164.05165.20163.05163.95163.95480,528
24 Nov 20232.64 Dividend
23 Nov 2023168.45168.85166.45167.30164.66265,046
22 Nov 2023166.50168.65166.10168.30165.64278,889
21 Nov 2023166.00166.30165.25165.95163.33287,823
20 Nov 2023167.50168.15165.65165.65163.04287,136
17 Nov 2023167.30168.85166.90167.35164.71431,862
16 Nov 2023168.25168.25166.25166.55163.92301,678
15 Nov 2023170.25172.35168.10168.35165.69355,872
14 Nov 2023165.10169.70164.60169.55166.87377,585
13 Nov 2023164.25165.20163.65164.40161.81341,447
10 Nov 2023170.00170.15163.80164.30161.71706,762
09 Nov 2023171.85175.30171.85174.35171.60381,640
08 Nov 2023170.40173.15169.90172.20169.48301,744
07 Nov 2023171.30172.80171.10171.10168.40285,022
06 Nov 2023173.15173.35171.55172.35169.63252,816
03 Nov 2023172.45174.90172.00173.45170.71420,355
02 Nov 2023169.15173.55169.15172.05169.34432,614
01 Nov 2023168.10168.70166.45168.10165.45238,811
31 Oct 2023166.30168.80165.60167.50164.86368,289
30 Oct 2023165.70167.90165.35166.20163.58316,084
27 Oct 2023164.90166.50163.35165.00162.40487,575
26 Oct 2023168.75170.40167.75168.25165.60362,957
25 Oct 2023169.00170.55168.00169.70167.02384,143
24 Oct 2023168.25170.60167.10170.00167.32741,318
23 Oct 2023166.20167.40165.35167.20164.56689,001
20 Oct 2023164.05167.85164.05165.95163.33855,021
19 Oct 2023158.00168.65158.00166.15163.53897,815
18 Oct 2023159.75160.80158.40158.60156.10350,068
17 Oct 2023158.95160.70158.90160.15157.62367,663
16 Oct 2023158.40159.65157.40159.20156.69354,535
13 Oct 2023158.40159.30157.10157.10154.62333,016
12 Oct 2023161.20161.55159.25159.25156.74336,671
11 Oct 2023157.15160.45156.35160.30157.77523,219
10 Oct 2023159.00160.70158.60160.00157.48350,042
09 Oct 2023158.25158.35156.50157.15154.67365,097
06 Oct 2023159.30160.00158.00158.60156.10472,972
05 Oct 2023161.20161.95159.10159.95157.43601,653
04 Oct 2023158.15161.05157.80159.70157.18433,406
03 Oct 2023157.15158.95156.65158.90156.39478,773
02 Oct 2023158.85159.75156.75157.00154.52500,965
29 Sept 2023158.75161.00157.85157.85155.36769,165
28 Sept 2023159.35159.45157.65158.35155.85496,273
27 Sept 2023161.45162.50159.20159.45156.93574,261
26 Sept 2023160.85161.30159.75161.00158.46687,237
25 Sept 2023166.30166.60161.55162.20159.64652,312
22 Sept 2023164.40167.20163.95166.30163.68607,847
21 Sept 2023167.95168.25165.65166.45163.82730,462
20 Sept 2023168.95169.55168.05168.70166.04510,205
19 Sept 2023168.40169.85168.05168.45165.79473,004
18 Sept 2023171.00171.65168.55169.25166.58384,416
15 Sept 2023173.20174.05171.45171.90169.191,166,190
14 Sept 2023168.95171.40167.45171.40168.70763,888
13 Sept 2023171.80173.15170.50171.85169.14610,964
12 Sept 2023173.00173.85171.15171.55168.84630,395
11 Sept 2023175.45175.85173.20173.40170.66587,241
08 Sept 2023176.00176.05173.20174.50171.75634,917
07 Sept 2023176.40177.00173.85174.45171.70708,199
06 Sept 2023178.90178.90176.10176.60173.81454,797
05 Sept 2023179.95180.80179.10179.10176.27311,100
04 Sept 2023181.25183.40180.50181.00178.14289,673
01 Sept 2023181.00182.35179.95181.40178.54530,189
31 Aug 2023188.00189.00181.20181.20178.341,139,961
30 Aug 2023196.15196.85193.35194.30191.23363,511
29 Aug 2023195.35196.55195.10195.65192.56233,276
28 Aug 2023193.85195.20193.40194.40191.33202,380
25 Aug 2023191.55194.10191.55193.20190.15171,467
24 Aug 2023193.55195.10191.80191.80188.77231,769
23 Aug 2023191.75192.85191.05191.70188.67180,825
22 Aug 2023192.60193.35190.80191.20188.18338,914
21 Aug 2023192.55194.60192.00192.50189.46175,351
18 Aug 2023192.00192.65191.05192.55189.51238,780
17 Aug 2023194.60195.30192.05192.40189.36294,080
16 Aug 2023195.00196.80194.70195.80192.71177,581
15 Aug 2023197.55198.10194.70195.80192.71219,490
14 Aug 2023196.75198.25196.60198.25195.12223,479
11 Aug 2023200.00200.00196.40196.40193.30271,549
10 Aug 2023198.45201.50197.65200.90197.73297,998
09 Aug 2023197.50198.40196.25196.80193.69219,781
08 Aug 2023195.65196.80195.10196.05192.96243,060
07 Aug 2023------
04 Aug 2023196.60196.75193.65195.80192.71289,400
03 Aug 2023196.55197.05195.15195.90192.81322,438
02 Aug 2023196.95198.65196.55197.65194.53380,520
01 Aug 2023199.05202.30198.85199.75196.60351,427
31 Jul 2023201.50201.50199.50200.60197.43375,372
28 Jul 2023202.00203.60201.70202.90199.70271,275
27 Jul 2023201.70204.60201.00202.80199.60388,595
26 Jul 2023201.00201.20198.30200.20197.04252,047
25 Jul 2023202.10204.90200.90201.70198.52279,692
24 Jul 2023201.00201.90199.80201.20198.03221,166
21 Jul 2023200.00202.00199.80201.80198.62295,057
20 Jul 2023198.30199.90197.25199.40196.25316,676
19 Jul 2023200.10201.30199.05199.40196.25236,401
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...