UK markets close in 2 hours 12 minutes

Pernod Ricard SA (RI.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
199.90-0.70 (-0.35%)
As of 3:01PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
27 Oct 2021198.55200.50197.90199.90199.90152,936
26 Oct 2021199.70201.20199.15200.60200.60304,451
25 Oct 2021201.50202.00198.95199.70199.70238,837
22 Oct 2021198.05200.00197.90199.45199.45325,592
21 Oct 2021198.40198.40196.15197.80197.80322,372
20 Oct 2021195.75199.30195.30198.80198.80332,297
19 Oct 2021198.20198.25194.90195.50195.50436,799
18 Oct 2021196.45197.40192.90197.00197.00395,307
15 Oct 2021198.55199.15197.40197.60197.60483,122
14 Oct 2021199.85199.90197.30198.55198.55447,835
13 Oct 2021196.60199.55195.65198.80198.80297,938
12 Oct 2021196.25197.80195.15197.75197.75321,642
11 Oct 2021197.10197.90195.65197.80197.80283,982
08 Oct 2021196.85199.25196.80197.45197.45357,413
07 Oct 2021195.85198.60193.85197.50197.50438,970
06 Oct 2021190.65195.70189.20195.20195.20604,482
05 Oct 2021191.95193.25190.50192.35192.35392,509
04 Oct 2021189.85191.15189.20189.95189.95317,702
01 Oct 2021188.95191.05187.95190.05190.05477,407
30 Sept 2021192.10193.30190.55190.70190.70638,577
29 Sept 2021191.00192.85190.45190.95190.95369,475
28 Sept 2021191.45191.95188.15189.35189.35549,398
27 Sept 2021192.10193.50191.95192.25192.25359,873
24 Sept 2021191.20192.40190.65191.40191.40262,388
23 Sept 2021193.75194.00191.45191.50191.50303,637
22 Sept 2021191.10193.35191.05191.90191.90360,180
21 Sept 2021186.45191.05185.65190.85190.85512,289
20 Sept 2021182.60186.00182.30186.00186.00513,831
17 Sept 2021185.15189.10184.75185.05185.05868,300
16 Sept 2021183.20184.20182.10183.10183.10410,445
15 Sept 2021189.55190.25181.85182.40182.40531,033
14 Sept 2021189.90190.05186.80189.60189.60251,741
13 Sept 2021189.40190.65188.75189.65189.65278,912
10 Sept 2021187.00188.95186.15188.80188.80356,600
09 Sept 2021188.00189.40187.15187.65187.65324,580
08 Sept 2021184.20186.00181.80186.00186.00379,999
07 Sept 2021185.05185.70184.70185.50185.50284,091
06 Sept 2021184.70185.90184.10185.85185.85212,786
03 Sept 2021185.60186.05182.10183.70183.70340,514
02 Sept 2021184.20187.65183.95186.05186.05423,075
01 Sept 2021181.20185.00181.20184.55184.55457,950
31 Aug 2021178.00179.05177.25177.95177.95514,344
30 Aug 2021178.00179.00176.65177.65177.65179,816
27 Aug 2021176.55178.05176.20177.70177.70213,319
26 Aug 2021176.50177.45176.00176.90176.90225,481
25 Aug 2021178.15179.75177.35177.35177.35244,163
24 Aug 2021178.25179.50176.80177.30177.30245,705
23 Aug 2021177.20181.00176.55178.25178.25378,152
20 Aug 2021176.45176.70172.90175.75175.75369,269
19 Aug 2021183.35183.60176.90177.70177.70608,575
18 Aug 2021185.05186.05184.65184.70184.70304,716
17 Aug 2021185.00185.15183.80184.35184.35245,637
16 Aug 2021185.00185.85184.50185.60185.60183,646
13 Aug 2021185.00186.85184.80185.70185.70234,564
12 Aug 2021184.70185.45183.90184.85184.85284,819
11 Aug 2021187.00187.00184.00184.75184.75335,157
10 Aug 2021187.45187.60186.60186.85186.85198,460
09 Aug 2021187.20187.70186.65186.90186.90181,062
06 Aug 2021186.55188.15185.80187.15187.15293,347
05 Aug 2021186.75188.20186.70187.10187.10263,055
04 Aug 2021186.30188.05185.70186.55186.55291,217
03 Aug 2021185.95187.85185.45185.45185.45240,566
02 Aug 2021186.75188.25185.55186.15186.15254,966
30 Jul 2021186.40187.75186.10186.10186.10418,804
29 Jul 2021185.85188.60184.85187.50187.50323,022
28 Jul 2021185.30185.70184.25185.60185.60197,252
27 Jul 2021185.05185.40183.40184.95184.95254,741
26 Jul 2021186.10186.20184.35184.75184.75185,484
23 Jul 2021184.40186.80184.00186.35186.35282,103
22 Jul 2021183.20184.55181.45183.70183.70197,967
21 Jul 2021181.65183.40181.25182.95182.95369,502
20 Jul 2021181.45183.85181.15181.15181.15399,335
19 Jul 2021182.85183.60179.45180.25180.25496,144
16 Jul 2021183.95184.65183.10184.20184.20338,602
15 Jul 2021183.60185.25182.45183.15183.15366,662
14 Jul 2021182.85183.75182.35183.75183.75221,148
13 Jul 2021182.40183.60181.50183.60183.60331,136
12 Jul 2021180.55182.75180.25182.40182.40315,176
09 Jul 2021181.10182.60180.60180.85180.85386,991
08 Jul 2021183.65183.95179.40180.20180.20477,117
07 Jul 2021182.90184.80181.80184.80184.80343,553
07 Jul 20211.33 Dividend
06 Jul 2021183.50184.20183.05184.10182.77316,236
05 Jul 2021185.10185.80183.60184.35183.02241,600
02 Jul 2021186.85187.55185.05185.35184.01321,864
01 Jul 2021187.10189.95185.50187.00185.65359,459
30 Jun 2021187.10189.50186.80187.20185.85599,860
29 Jun 2021189.00190.60187.55187.55186.20472,796
28 Jun 2021187.20189.40186.80188.65187.29427,419
25 Jun 2021186.40187.55186.00187.00185.65339,535
24 Jun 2021183.85188.00183.85187.40186.05525,791
23 Jun 2021185.00187.60183.00183.50182.17439,287
22 Jun 2021179.80180.45179.05179.95178.65264,209
21 Jun 2021177.80179.85177.15179.60178.30225,048
18 Jun 2021180.75181.80178.90179.10177.81660,143
17 Jun 2021180.05180.60178.30180.60179.30284,592
16 Jun 2021179.00181.95178.75181.05179.74335,285
15 Jun 2021178.20180.05178.10178.95177.66320,915
14 Jun 2021177.55178.60176.50177.35176.07341,870
11 Jun 2021179.85180.15178.10178.50177.21417,588
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...