UK markets open in 1 hour 44 minutes

Pernod Ricard SA (RI.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
175.30-0.80 (-0.45%)
At close: 05:36PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
30 Jun 2022171.70175.50171.30175.30175.30524,127
29 Jun 2022177.35178.70173.40176.10176.10393,551
28 Jun 2022180.00181.20179.30180.05180.05318,853
27 Jun 2022180.30181.20178.30178.45178.45343,389
24 Jun 2022172.55182.15172.45179.90179.90645,504
23 Jun 2022171.50173.95170.25171.65171.65323,989
22 Jun 2022168.65172.45166.60172.45172.45540,350
21 Jun 2022169.45172.05168.70169.35169.35473,894
20 Jun 2022169.75170.75167.35168.50168.50354,826
17 Jun 2022170.55171.80168.10169.65169.651,363,774
16 Jun 2022171.90172.80167.95169.40169.40397,693
15 Jun 2022171.05174.05169.25172.80172.80444,818
14 Jun 2022176.00176.85169.30169.30169.30469,350
13 Jun 2022172.30175.65171.75174.90174.90440,624
10 Jun 2022174.90175.90172.55174.80174.80485,308
09 Jun 2022177.25177.75174.10176.85176.85414,593
08 Jun 2022180.30181.40176.05177.25177.25415,367
07 Jun 2022182.20182.85180.55181.80181.80260,354
06 Jun 2022183.65185.90183.45183.80183.80236,937
03 Jun 2022185.75186.20182.10182.35182.35156,223
02 Jun 2022181.50185.70181.30183.70183.70263,990
01 Jun 2022183.35185.50179.70180.05180.05416,742
31 May 2022183.15184.60182.05182.50182.50716,136
30 May 2022184.20187.95183.20184.15184.15268,663
27 May 2022180.55183.95179.20183.45183.45385,922
26 May 2022178.80178.80176.00178.25178.25225,761
25 May 2022177.40179.35174.70178.20178.20336,757
24 May 2022178.35179.90176.35176.65176.65338,767
23 May 2022179.85181.40178.10180.75180.75345,912
20 May 2022179.05180.40176.20177.00177.00488,428
19 May 2022181.95183.00175.20177.90177.90441,301
18 May 2022188.70189.60183.60184.30184.30304,759
17 May 2022192.75192.85188.35189.00189.00265,832
16 May 2022187.25191.25186.00191.25191.25450,176
13 May 2022183.35188.90182.65188.35188.35311,627
12 May 2022180.85184.15179.65182.80182.80405,660
11 May 2022180.40185.70178.80185.25185.25465,136
10 May 2022178.00180.45176.75177.95177.95411,920
09 May 2022181.00183.65176.15176.20176.20468,884
06 May 2022191.75192.10180.05183.20183.20623,746
05 May 2022195.50197.35191.85192.75192.75345,824
04 May 2022197.50197.95192.80193.55193.55299,279
03 May 2022197.50201.50196.65198.35198.35393,958
02 May 2022195.65198.05193.75196.85196.85317,421
29 Apr 2022195.15198.75193.00197.65197.65559,802
28 Apr 2022198.90199.60191.70193.50193.50394,017
27 Apr 2022193.20198.05191.55195.50195.50505,077
26 Apr 2022194.50197.25193.55194.30194.30426,731
25 Apr 2022190.10194.05189.30192.35192.35356,606
22 Apr 2022193.25195.25191.85193.65193.65408,863
21 Apr 2022195.40197.90194.60195.35195.35353,729
20 Apr 2022191.75196.80191.05195.00195.00398,277
19 Apr 2022193.70194.10189.70191.15191.15350,105
14 Apr 2022192.05197.20191.00196.45196.45407,346
13 Apr 2022195.75196.10189.60192.25192.25438,455
12 Apr 2022197.35198.30195.85197.15197.15427,328
11 Apr 2022200.50201.60199.05200.50200.50388,316
08 Apr 2022199.75202.00198.75201.30201.30397,903
07 Apr 2022199.90200.60196.70197.65197.65404,637
06 Apr 2022201.60203.50197.95199.15199.15459,617
05 Apr 2022198.80202.20198.80202.20202.20415,781
04 Apr 2022199.20200.20197.60198.85198.85303,515
01 Apr 2022201.10202.70199.20199.25199.25389,207
31 Mar 2022197.40202.20197.35199.30199.30599,233
30 Mar 2022192.15197.00191.55197.00197.00601,921
29 Mar 2022192.05195.40191.85193.05193.05429,261
28 Mar 2022187.95190.90187.30189.55189.55436,046
25 Mar 2022187.70190.70187.10187.30187.30376,883
24 Mar 2022188.40190.15186.40186.40186.40495,050
23 Mar 2022189.25190.40186.10187.90187.90429,823
22 Mar 2022189.05190.55187.90189.20189.20429,749
21 Mar 2022190.05192.15189.80189.95189.95401,126
18 Mar 2022188.05189.70186.15189.70189.70978,666
17 Mar 2022181.40187.75180.60187.75187.75606,756
16 Mar 2022180.35185.55179.75183.00183.00749,374
15 Mar 2022176.70178.20175.35177.30177.30481,406
14 Mar 2022178.70181.85177.45179.15179.15493,527
11 Mar 2022178.95181.05174.75177.55177.55620,084
10 Mar 2022183.65184.00178.60178.70178.70666,455
09 Mar 2022177.45184.95176.70184.95184.95864,172
08 Mar 2022175.00180.35172.20172.75172.75891,484
07 Mar 2022177.25180.80174.05177.40177.40849,293
04 Mar 2022188.30189.20182.20182.55182.55618,169
03 Mar 2022189.45193.05188.85189.85189.85419,396
02 Mar 2022193.65194.15187.75190.95190.95550,957
01 Mar 2022195.10196.20191.95192.65192.65493,192
28 Feb 2022192.80196.20191.80195.65195.65617,824
25 Feb 2022188.95197.35188.65196.85196.85682,021
24 Feb 2022188.00190.85185.55188.20188.20848,613
23 Feb 2022193.90197.90193.30194.75194.75461,520
22 Feb 2022189.70194.75189.40193.65193.65435,159
21 Feb 2022198.10199.30193.00193.25193.25503,304
18 Feb 2022195.75198.35194.85197.10197.10531,244
17 Feb 2022191.05193.85190.95193.20193.20379,976
16 Feb 2022193.20193.80188.90190.90190.90391,609
15 Feb 2022191.70195.00191.10194.00194.00485,722
14 Feb 2022190.00191.15186.45190.25190.25566,684
11 Feb 2022191.05194.55190.10191.70191.70414,642
10 Feb 2022195.70199.00189.95190.50190.50468,994
09 Feb 2022191.50193.85191.50191.90191.90360,814
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...