UK markets closed

Pernod Ricard SA (RI.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
130.75-0.95 (-0.72%)
At close: 05:39PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 2024131.40132.20130.65130.75130.75960,147
20 Jun 2024129.80131.95129.25131.70131.70580,152
19 Jun 2024130.50130.95128.95129.35129.35441,731
18 Jun 2024132.10132.55130.40131.05131.05461,624
17 Jun 2024132.20132.35128.50131.30131.30418,538
14 Jun 2024132.30133.30131.35131.90131.90564,150
13 Jun 2024133.20133.35131.30132.60132.60528,378
12 Jun 2024133.95134.60132.30133.85133.85756,714
11 Jun 2024135.40135.75131.90134.25134.25643,927
10 Jun 2024135.95136.60134.40135.25135.25487,909
07 Jun 2024139.45139.75136.55137.45137.45455,790
06 Jun 2024139.50140.55137.65139.45139.45516,932
05 Jun 2024139.55140.70138.25138.85138.85441,059
04 Jun 2024138.10139.45138.10138.65138.65338,466
03 Jun 2024138.45139.25136.75138.30138.30419,742
31 May 2024137.00137.55135.35136.95136.951,059,484
30 May 2024135.10137.55134.85137.00137.00341,594
29 May 2024137.60138.25135.80135.85135.85527,678
28 May 2024141.55142.10139.30139.30139.30430,369
27 May 2024141.00141.85140.70141.30141.30196,083
24 May 2024141.35142.05140.90141.00141.00370,939
23 May 2024144.45144.75142.00142.20142.20322,713
22 May 2024145.00145.45142.95144.20144.20380,322
21 May 2024146.45146.65144.85144.85144.85372,805
20 May 2024148.45149.45147.50147.75147.75235,592
17 May 2024150.20150.60147.05148.75148.75562,857
16 May 2024149.45150.45148.90150.20150.20497,628
15 May 2024149.10150.20148.25149.30149.30409,655
14 May 2024147.95149.55147.40149.15149.15428,940
13 May 2024149.35149.75147.00147.75147.75399,547
10 May 2024148.85150.15148.70149.35149.35480,832
09 May 2024148.60149.05148.00149.00149.00312,045
08 May 2024146.20148.65146.00148.50148.50434,989
07 May 2024144.45146.35144.15145.65145.65456,465
06 May 2024141.90143.10141.10141.30141.30206,746
03 May 2024141.15144.65140.85141.25141.25596,879
02 May 2024142.85143.85140.55140.70140.70519,706
30 Apr 2024142.80143.65141.65142.00142.00422,881
29 Apr 2024142.85143.30142.15142.15142.15403,788
26 Apr 2024144.00145.70141.10142.50142.50597,060
25 Apr 2024145.05145.30139.90141.50141.50654,772
24 Apr 2024144.30145.45143.95145.05145.05311,425
23 Apr 2024145.65147.10144.55145.10145.10341,887
22 Apr 2024147.40148.05144.50145.05145.05396,939
19 Apr 2024142.85145.00141.95145.00145.00372,441
18 Apr 2024141.95144.05141.90143.65143.65334,815
17 Apr 2024139.25143.05139.05141.80141.80304,041
16 Apr 2024139.70141.30138.70140.25140.25401,748
15 Apr 2024141.55142.40140.45140.85140.85284,474
12 Apr 2024143.45143.95140.85141.25141.25303,366
11 Apr 2024143.25144.35142.25142.40142.40299,310
10 Apr 2024145.45146.00142.20143.45143.45268,878
09 Apr 2024142.85146.15142.60144.75144.75316,264
08 Apr 2024140.95143.75140.60143.25143.25295,377
05 Apr 2024141.00143.15140.35141.15141.15396,512
04 Apr 2024145.40146.05144.45144.60144.60268,851
03 Apr 2024147.70148.55145.80146.65146.65427,572
02 Apr 2024149.90150.90147.55147.90147.90298,696
28 Mar 2024150.30152.20149.65149.95149.95428,614
27 Mar 2024149.50149.80147.65149.35149.35289,731
26 Mar 2024146.65149.20145.35149.20149.20287,163
25 Mar 2024148.15148.20144.65146.45146.45330,936
22 Mar 2024147.30148.65147.20148.15148.15332,288
21 Mar 2024150.05150.35146.80147.40147.40425,529
20 Mar 2024145.80146.90144.10146.15146.15359,866
19 Mar 2024148.95149.50147.10147.65147.65293,416
18 Mar 2024151.40151.60148.25148.90148.90305,142
15 Mar 2024152.15153.55151.40151.40151.40829,041
14 Mar 2024151.90155.40151.70152.45152.45411,826
13 Mar 2024150.60152.10150.05151.45151.45300,117
12 Mar 2024151.70152.00150.35151.00151.00409,263
11 Mar 2024150.00151.10149.40151.10151.10237,809
08 Mar 2024150.50150.65149.40150.00150.00272,062
07 Mar 2024150.45150.90147.90150.60150.60474,769
06 Mar 2024153.00153.15150.80151.05151.05337,678
05 Mar 2024155.05155.40153.45153.45153.45302,296
04 Mar 2024155.85155.85153.35154.70154.70302,155
01 Mar 2024154.55156.05154.40156.05156.05333,163
29 Feb 2024157.40157.95154.55154.55154.55608,791
28 Feb 2024160.60160.90156.75156.75156.75286,690
27 Feb 2024156.90160.95156.70159.75159.75391,709
26 Feb 2024157.95158.20156.10157.15157.15376,615
23 Feb 2024160.20160.30157.65157.95157.95346,270
22 Feb 2024158.00161.05158.00159.85159.85488,937
21 Feb 2024157.15160.65156.95158.25158.25363,104
20 Feb 2024156.35157.60155.50155.85155.85342,212
19 Feb 2024154.80158.00154.75157.45157.45372,149
16 Feb 2024157.75159.80155.60157.15157.15532,318
15 Feb 2024162.50164.55157.25157.50157.50861,216
14 Feb 2024153.65155.80153.05154.75154.75318,090
13 Feb 2024156.00156.55154.75155.30155.30318,943
12 Feb 2024155.50156.55154.15155.05155.05238,742
09 Feb 2024156.65157.50154.20154.85154.85367,916
08 Feb 2024156.20158.40156.20156.70156.70199,214
07 Feb 2024157.25158.90155.80156.00156.00464,189
06 Feb 2024155.25157.55154.40157.15157.15285,101
05 Feb 2024153.00155.85152.90155.40155.40259,601
02 Feb 2024153.15155.35153.10153.15153.15306,445
01 Feb 2024153.35153.95152.15153.10153.10351,673
31 Jan 2024153.50153.55151.90152.50152.50470,151
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...