UK Markets closed

Pernod Ricard SA (RI.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
207.70+1.30 (+0.63%)
At close: 06:35PM CEST
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 2023205.80208.50205.60207.70207.70587,131
23 Mar 2023206.00206.90204.20206.40206.40512,467
22 Mar 2023203.00206.50202.90206.50206.50552,281
21 Mar 2023201.70203.10201.00202.40202.40451,478
20 Mar 2023198.95200.80197.85200.60200.60679,479
17 Mar 2023203.60204.00198.90199.05199.051,065,976
16 Mar 2023199.95203.80198.50203.20203.20676,225
15 Mar 2023199.40200.40195.40198.55198.55642,392
14 Mar 2023196.95199.90196.65199.80199.80503,636
13 Mar 2023199.60200.20194.65197.00197.00686,020
10 Mar 2023200.50201.90198.45200.10200.10527,563
09 Mar 2023199.85202.60198.90201.30201.30394,924
08 Mar 2023199.45201.10199.35199.85199.85357,282
07 Mar 2023200.30202.50199.60200.30200.30316,350
06 Mar 2023201.90202.40200.40200.50200.50292,143
03 Mar 2023201.70202.60200.80201.20201.20426,302
02 Mar 2023195.60201.20194.70201.20201.20476,626
01 Mar 2023197.75201.00196.25196.45196.45410,132
28 Feb 2023198.95199.85197.35197.70197.70556,087
27 Feb 2023199.70202.00199.45200.10200.10398,484
24 Feb 2023202.30203.70198.15198.15198.15744,758
23 Feb 2023200.50204.40200.40202.60202.60602,641
22 Feb 2023198.30201.50197.90200.70200.70429,666
21 Feb 2023197.85200.30197.75199.30199.30483,406
20 Feb 2023194.90198.80194.55198.05198.05355,278
17 Feb 2023194.00195.85192.30194.95194.95574,758
16 Feb 2023193.80199.55192.05195.80195.80860,780
15 Feb 2023186.85190.80186.00189.35189.35458,368
14 Feb 2023189.75190.05187.15187.15187.15427,690
13 Feb 2023187.35189.30187.20188.70188.70281,679
10 Feb 2023187.35188.05184.45186.60186.60419,591
09 Feb 2023189.00189.70187.75188.00188.00297,155
08 Feb 2023188.80189.75187.70187.90187.90274,896
07 Feb 2023192.20193.20188.10188.60188.60316,204
06 Feb 2023193.50193.70191.45192.25192.25307,712
03 Feb 2023191.10194.30190.85194.30194.30461,185
02 Feb 2023191.10192.15188.65191.15191.15506,123
01 Feb 2023189.00192.50188.85190.25190.25341,870
31 Jan 2023186.80190.40186.55189.90189.90451,884
30 Jan 2023183.75187.15183.75186.10186.10357,850
27 Jan 2023187.90188.85181.65184.20184.20708,398
26 Jan 2023190.70192.35186.95187.65187.65594,389
25 Jan 2023194.35195.00192.15193.15193.15259,849
24 Jan 2023195.10195.55193.15193.75193.75284,450
23 Jan 2023192.60195.05192.45195.05195.05399,543
20 Jan 2023192.95193.00190.60191.50191.50381,785
19 Jan 2023190.60193.80190.50192.30192.30442,534
18 Jan 2023196.50197.35190.55191.05191.05490,170
17 Jan 2023194.75197.60194.75196.75196.75481,065
16 Jan 2023194.75195.70194.25195.20195.20350,784
13 Jan 2023190.85194.20190.00193.90193.90433,162
12 Jan 2023187.40192.50187.10191.35191.35466,086
11 Jan 2023187.00192.55186.85190.20190.20404,237
10 Jan 2023187.20188.90186.45187.50187.50299,156
09 Jan 2023187.05188.25185.20187.85187.85372,607
06 Jan 2023184.00186.55183.30186.30186.30324,806
05 Jan 2023185.80187.10183.85184.30184.30355,514
04 Jan 2023185.20187.45184.15186.40186.40414,157
03 Jan 2023184.55187.65184.20184.45184.45302,266
02 Jan 2023184.55185.95183.75184.90184.90159,973
30 Dec 2022185.35185.50183.75183.75183.75215,542
29 Dec 2022183.90186.65182.90186.25186.25193,959
28 Dec 2022186.30187.20184.50184.70184.70154,726
27 Dec 2022186.40186.80185.20185.50185.50115,329
23 Dec 2022186.95186.95184.10184.95184.95151,699
22 Dec 2022187.10187.95185.45186.05186.05380,139
21 Dec 2022183.90187.35183.60187.15187.15350,782
20 Dec 2022180.65184.30180.65183.10183.10385,976
19 Dec 2022183.60183.85181.25183.15183.15280,336
16 Dec 2022184.05184.35180.30182.95182.95760,192
15 Dec 2022190.00190.15183.05183.70183.70673,792
14 Dec 2022188.00189.20185.80189.00189.00411,133
13 Dec 2022184.65190.00183.75188.45188.45571,307
12 Dec 2022185.55186.20183.75184.45184.45330,986
09 Dec 2022187.30187.65185.15186.35186.35263,359
08 Dec 2022187.95188.15185.50186.15186.15292,334
07 Dec 2022187.20188.65187.10187.70187.70373,096
06 Dec 2022187.30189.15187.25189.15189.15330,341
05 Dec 2022190.60190.60187.30187.75187.75286,911
02 Dec 2022189.05191.20188.25190.70190.70337,546
01 Dec 2022189.65191.90189.10190.00190.00306,231
30 Nov 2022187.75189.10185.20188.95188.95928,987
29 Nov 2022187.85188.80186.95186.95186.95420,524
28 Nov 2022186.85187.20185.10186.40186.40309,347
25 Nov 2022186.85188.95186.05186.90186.90310,640
24 Nov 2022190.25191.55188.05190.65190.65323,766
23 Nov 2022188.75189.80187.00189.80189.80362,789
22 Nov 2022187.40189.15185.85188.70188.70431,414
21 Nov 2022184.60189.35184.35189.00189.00405,067
18 Nov 2022184.85187.50184.10185.70185.70530,610
17 Nov 2022185.80185.90182.20184.15184.15415,283
16 Nov 2022184.60185.50182.95185.40185.40478,539
15 Nov 2022188.00188.95184.25184.50184.50604,059
14 Nov 2022187.70190.05186.60188.25188.25492,017
11 Nov 2022188.75189.80184.95186.95186.95697,067
10 Nov 2022178.70187.55178.70186.60186.60585,145
09 Nov 2022178.00180.75178.00180.50180.50329,948
08 Nov 2022180.05180.95178.85179.35179.35311,394
07 Nov 2022181.65183.20180.60180.80180.80347,046
04 Nov 2022177.10186.05177.00182.80182.80550,971
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...