UK markets closed

Pernod Ricard SA (RI.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
177.00-0.90 (-0.51%)
At close: 05:35PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
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
08 Feb 2022190.40191.60189.10190.30190.30271,053
07 Feb 2022190.40190.80188.10190.10190.10227,549
04 Feb 2022191.80193.70189.60190.25190.25402,676
03 Feb 2022195.40195.50190.95192.00192.00359,152
02 Feb 2022194.05197.45194.00195.80195.80257,859
01 Feb 2022190.45195.40190.15193.25193.25336,962
31 Jan 2022191.60192.75189.00189.00189.00638,098
28 Jan 2022193.00193.60188.30190.45190.45440,954
27 Jan 2022190.00194.10189.25194.10194.10425,358
26 Jan 2022191.25194.85191.25192.65192.65358,514
25 Jan 2022194.80195.35190.20190.65190.65497,939
24 Jan 2022196.55197.65191.95193.00193.00529,916
21 Jan 2022197.65198.90196.80197.25197.25485,858
20 Jan 2022198.40199.15197.55198.55198.55356,502
19 Jan 2022196.55199.10195.05198.65198.65252,297
18 Jan 2022200.30200.50197.15197.55197.55288,462
17 Jan 2022197.85201.40196.20201.40201.40323,901
14 Jan 2022196.20198.90194.60198.10198.10358,530
13 Jan 2022199.50200.20196.65197.65197.65386,123
12 Jan 2022202.30202.80198.50200.80200.80326,431
11 Jan 2022204.30205.40201.00201.90201.90356,049
10 Jan 2022204.10205.10201.60204.40204.40346,674
07 Jan 2022207.90209.00201.40203.50203.50406,089
06 Jan 2022213.20214.60207.80208.40208.40420,776
05 Jan 2022215.10217.20214.40216.40216.40388,489
04 Jan 2022212.70215.70212.20215.70215.70311,497
03 Jan 2022214.70215.00209.00210.30210.30241,178
31 Dec 2021211.00212.10210.30211.50211.5078,196
30 Dec 2021211.80212.70211.10212.00212.00227,435
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...