Pernod Ricard SA (RI.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 06:35PM CEST
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 205.80 | 208.50 | 205.60 | 207.70 | 207.70 | 587,131 |
| 23 Mar 2023 | 206.00 | 206.90 | 204.20 | 206.40 | 206.40 | 512,467 |
| 22 Mar 2023 | 203.00 | 206.50 | 202.90 | 206.50 | 206.50 | 552,281 |
| 21 Mar 2023 | 201.70 | 203.10 | 201.00 | 202.40 | 202.40 | 451,478 |
| 20 Mar 2023 | 198.95 | 200.80 | 197.85 | 200.60 | 200.60 | 679,479 |
| 17 Mar 2023 | 203.60 | 204.00 | 198.90 | 199.05 | 199.05 | 1,065,976 |
| 16 Mar 2023 | 199.95 | 203.80 | 198.50 | 203.20 | 203.20 | 676,225 |
| 15 Mar 2023 | 199.40 | 200.40 | 195.40 | 198.55 | 198.55 | 642,392 |
| 14 Mar 2023 | 196.95 | 199.90 | 196.65 | 199.80 | 199.80 | 503,636 |
| 13 Mar 2023 | 199.60 | 200.20 | 194.65 | 197.00 | 197.00 | 686,020 |
| 10 Mar 2023 | 200.50 | 201.90 | 198.45 | 200.10 | 200.10 | 527,563 |
| 09 Mar 2023 | 199.85 | 202.60 | 198.90 | 201.30 | 201.30 | 394,924 |
| 08 Mar 2023 | 199.45 | 201.10 | 199.35 | 199.85 | 199.85 | 357,282 |
| 07 Mar 2023 | 200.30 | 202.50 | 199.60 | 200.30 | 200.30 | 316,350 |
| 06 Mar 2023 | 201.90 | 202.40 | 200.40 | 200.50 | 200.50 | 292,143 |
| 03 Mar 2023 | 201.70 | 202.60 | 200.80 | 201.20 | 201.20 | 426,302 |
| 02 Mar 2023 | 195.60 | 201.20 | 194.70 | 201.20 | 201.20 | 476,626 |
| 01 Mar 2023 | 197.75 | 201.00 | 196.25 | 196.45 | 196.45 | 410,132 |
| 28 Feb 2023 | 198.95 | 199.85 | 197.35 | 197.70 | 197.70 | 556,087 |
| 27 Feb 2023 | 199.70 | 202.00 | 199.45 | 200.10 | 200.10 | 398,484 |
| 24 Feb 2023 | 202.30 | 203.70 | 198.15 | 198.15 | 198.15 | 744,758 |
| 23 Feb 2023 | 200.50 | 204.40 | 200.40 | 202.60 | 202.60 | 602,641 |
| 22 Feb 2023 | 198.30 | 201.50 | 197.90 | 200.70 | 200.70 | 429,666 |
| 21 Feb 2023 | 197.85 | 200.30 | 197.75 | 199.30 | 199.30 | 483,406 |
| 20 Feb 2023 | 194.90 | 198.80 | 194.55 | 198.05 | 198.05 | 355,278 |
| 17 Feb 2023 | 194.00 | 195.85 | 192.30 | 194.95 | 194.95 | 574,758 |
| 16 Feb 2023 | 193.80 | 199.55 | 192.05 | 195.80 | 195.80 | 860,780 |
| 15 Feb 2023 | 186.85 | 190.80 | 186.00 | 189.35 | 189.35 | 458,368 |
| 14 Feb 2023 | 189.75 | 190.05 | 187.15 | 187.15 | 187.15 | 427,690 |
| 13 Feb 2023 | 187.35 | 189.30 | 187.20 | 188.70 | 188.70 | 281,679 |
| 10 Feb 2023 | 187.35 | 188.05 | 184.45 | 186.60 | 186.60 | 419,591 |
| 09 Feb 2023 | 189.00 | 189.70 | 187.75 | 188.00 | 188.00 | 297,155 |
| 08 Feb 2023 | 188.80 | 189.75 | 187.70 | 187.90 | 187.90 | 274,896 |
| 07 Feb 2023 | 192.20 | 193.20 | 188.10 | 188.60 | 188.60 | 316,204 |
| 06 Feb 2023 | 193.50 | 193.70 | 191.45 | 192.25 | 192.25 | 307,712 |
| 03 Feb 2023 | 191.10 | 194.30 | 190.85 | 194.30 | 194.30 | 461,185 |
| 02 Feb 2023 | 191.10 | 192.15 | 188.65 | 191.15 | 191.15 | 506,123 |
| 01 Feb 2023 | 189.00 | 192.50 | 188.85 | 190.25 | 190.25 | 341,870 |
| 31 Jan 2023 | 186.80 | 190.40 | 186.55 | 189.90 | 189.90 | 451,884 |
| 30 Jan 2023 | 183.75 | 187.15 | 183.75 | 186.10 | 186.10 | 357,850 |
| 27 Jan 2023 | 187.90 | 188.85 | 181.65 | 184.20 | 184.20 | 708,398 |
| 26 Jan 2023 | 190.70 | 192.35 | 186.95 | 187.65 | 187.65 | 594,389 |
| 25 Jan 2023 | 194.35 | 195.00 | 192.15 | 193.15 | 193.15 | 259,849 |
| 24 Jan 2023 | 195.10 | 195.55 | 193.15 | 193.75 | 193.75 | 284,450 |
| 23 Jan 2023 | 192.60 | 195.05 | 192.45 | 195.05 | 195.05 | 399,543 |
| 20 Jan 2023 | 192.95 | 193.00 | 190.60 | 191.50 | 191.50 | 381,785 |
| 19 Jan 2023 | 190.60 | 193.80 | 190.50 | 192.30 | 192.30 | 442,534 |
| 18 Jan 2023 | 196.50 | 197.35 | 190.55 | 191.05 | 191.05 | 490,170 |
| 17 Jan 2023 | 194.75 | 197.60 | 194.75 | 196.75 | 196.75 | 481,065 |
| 16 Jan 2023 | 194.75 | 195.70 | 194.25 | 195.20 | 195.20 | 350,784 |
| 13 Jan 2023 | 190.85 | 194.20 | 190.00 | 193.90 | 193.90 | 433,162 |
| 12 Jan 2023 | 187.40 | 192.50 | 187.10 | 191.35 | 191.35 | 466,086 |
| 11 Jan 2023 | 187.00 | 192.55 | 186.85 | 190.20 | 190.20 | 404,237 |
| 10 Jan 2023 | 187.20 | 188.90 | 186.45 | 187.50 | 187.50 | 299,156 |
| 09 Jan 2023 | 187.05 | 188.25 | 185.20 | 187.85 | 187.85 | 372,607 |
| 06 Jan 2023 | 184.00 | 186.55 | 183.30 | 186.30 | 186.30 | 324,806 |
| 05 Jan 2023 | 185.80 | 187.10 | 183.85 | 184.30 | 184.30 | 355,514 |
| 04 Jan 2023 | 185.20 | 187.45 | 184.15 | 186.40 | 186.40 | 414,157 |
| 03 Jan 2023 | 184.55 | 187.65 | 184.20 | 184.45 | 184.45 | 302,266 |
| 02 Jan 2023 | 184.55 | 185.95 | 183.75 | 184.90 | 184.90 | 159,973 |
| 30 Dec 2022 | 185.35 | 185.50 | 183.75 | 183.75 | 183.75 | 215,542 |
| 29 Dec 2022 | 183.90 | 186.65 | 182.90 | 186.25 | 186.25 | 193,959 |
| 28 Dec 2022 | 186.30 | 187.20 | 184.50 | 184.70 | 184.70 | 154,726 |
| 27 Dec 2022 | 186.40 | 186.80 | 185.20 | 185.50 | 185.50 | 115,329 |
| 23 Dec 2022 | 186.95 | 186.95 | 184.10 | 184.95 | 184.95 | 151,699 |
| 22 Dec 2022 | 187.10 | 187.95 | 185.45 | 186.05 | 186.05 | 380,139 |
| 21 Dec 2022 | 183.90 | 187.35 | 183.60 | 187.15 | 187.15 | 350,782 |
| 20 Dec 2022 | 180.65 | 184.30 | 180.65 | 183.10 | 183.10 | 385,976 |
| 19 Dec 2022 | 183.60 | 183.85 | 181.25 | 183.15 | 183.15 | 280,336 |
| 16 Dec 2022 | 184.05 | 184.35 | 180.30 | 182.95 | 182.95 | 760,192 |
| 15 Dec 2022 | 190.00 | 190.15 | 183.05 | 183.70 | 183.70 | 673,792 |
| 14 Dec 2022 | 188.00 | 189.20 | 185.80 | 189.00 | 189.00 | 411,133 |
| 13 Dec 2022 | 184.65 | 190.00 | 183.75 | 188.45 | 188.45 | 571,307 |
| 12 Dec 2022 | 185.55 | 186.20 | 183.75 | 184.45 | 184.45 | 330,986 |
| 09 Dec 2022 | 187.30 | 187.65 | 185.15 | 186.35 | 186.35 | 263,359 |
| 08 Dec 2022 | 187.95 | 188.15 | 185.50 | 186.15 | 186.15 | 292,334 |
| 07 Dec 2022 | 187.20 | 188.65 | 187.10 | 187.70 | 187.70 | 373,096 |
| 06 Dec 2022 | 187.30 | 189.15 | 187.25 | 189.15 | 189.15 | 330,341 |
| 05 Dec 2022 | 190.60 | 190.60 | 187.30 | 187.75 | 187.75 | 286,911 |
| 02 Dec 2022 | 189.05 | 191.20 | 188.25 | 190.70 | 190.70 | 337,546 |
| 01 Dec 2022 | 189.65 | 191.90 | 189.10 | 190.00 | 190.00 | 306,231 |
| 30 Nov 2022 | 187.75 | 189.10 | 185.20 | 188.95 | 188.95 | 928,987 |
| 29 Nov 2022 | 187.85 | 188.80 | 186.95 | 186.95 | 186.95 | 420,524 |
| 28 Nov 2022 | 186.85 | 187.20 | 185.10 | 186.40 | 186.40 | 309,347 |
| 25 Nov 2022 | 186.85 | 188.95 | 186.05 | 186.90 | 186.90 | 310,640 |
| 24 Nov 2022 | 190.25 | 191.55 | 188.05 | 190.65 | 190.65 | 323,766 |
| 23 Nov 2022 | 188.75 | 189.80 | 187.00 | 189.80 | 189.80 | 362,789 |
| 22 Nov 2022 | 187.40 | 189.15 | 185.85 | 188.70 | 188.70 | 431,414 |
| 21 Nov 2022 | 184.60 | 189.35 | 184.35 | 189.00 | 189.00 | 405,067 |
| 18 Nov 2022 | 184.85 | 187.50 | 184.10 | 185.70 | 185.70 | 530,610 |
| 17 Nov 2022 | 185.80 | 185.90 | 182.20 | 184.15 | 184.15 | 415,283 |
| 16 Nov 2022 | 184.60 | 185.50 | 182.95 | 185.40 | 185.40 | 478,539 |
| 15 Nov 2022 | 188.00 | 188.95 | 184.25 | 184.50 | 184.50 | 604,059 |
| 14 Nov 2022 | 187.70 | 190.05 | 186.60 | 188.25 | 188.25 | 492,017 |
| 11 Nov 2022 | 188.75 | 189.80 | 184.95 | 186.95 | 186.95 | 697,067 |
| 10 Nov 2022 | 178.70 | 187.55 | 178.70 | 186.60 | 186.60 | 585,145 |
| 09 Nov 2022 | 178.00 | 180.75 | 178.00 | 180.50 | 180.50 | 329,948 |
| 08 Nov 2022 | 180.05 | 180.95 | 178.85 | 179.35 | 179.35 | 311,394 |
| 07 Nov 2022 | 181.65 | 183.20 | 180.60 | 180.80 | 180.80 | 347,046 |
| 04 Nov 2022 | 177.10 | 186.05 | 177.00 | 182.80 | 182.80 | 550,971 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
