Pernod Ricard SA (RI.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
At close: 05:35PM CEST
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Oct 2022 | 183.90 | 186.45 | 182.65 | 182.95 | 182.95 | 259,108 |
| 06 Oct 2022 | 187.90 | 188.80 | 183.50 | 184.85 | 184.85 | 271,720 |
| 05 Oct 2022 | 187.15 | 188.85 | 185.80 | 187.25 | 187.25 | 290,554 |
| 04 Oct 2022 | 185.10 | 189.30 | 183.50 | 188.05 | 188.05 | 408,022 |
| 03 Oct 2022 | 185.25 | 186.50 | 181.90 | 183.30 | 183.30 | 444,007 |
| 30 Sept 2022 | 185.70 | 189.70 | 184.80 | 188.85 | 188.85 | 486,036 |
| 29 Sept 2022 | 183.40 | 185.70 | 182.10 | 184.35 | 184.35 | 331,401 |
| 28 Sept 2022 | 182.50 | 184.70 | 181.15 | 184.35 | 184.35 | 377,349 |
| 27 Sept 2022 | 185.35 | 186.20 | 183.70 | 184.40 | 184.40 | 366,605 |
| 26 Sept 2022 | 182.65 | 185.30 | 181.85 | 183.85 | 183.85 | 345,723 |
| 23 Sept 2022 | 186.30 | 186.40 | 182.65 | 183.40 | 183.40 | 333,601 |
| 22 Sept 2022 | 183.35 | 187.90 | 182.70 | 185.90 | 185.90 | 320,866 |
| 21 Sept 2022 | 184.00 | 187.25 | 182.80 | 187.05 | 187.05 | 254,585 |
| 20 Sept 2022 | 189.50 | 189.80 | 184.65 | 184.65 | 184.65 | 340,690 |
| 19 Sept 2022 | 186.90 | 190.10 | 185.95 | 188.85 | 188.85 | 274,668 |
| 16 Sept 2022 | 185.70 | 188.55 | 185.55 | 187.50 | 187.50 | 870,055 |
| 15 Sept 2022 | 188.75 | 188.95 | 186.40 | 187.10 | 187.10 | 347,887 |
| 14 Sept 2022 | 191.95 | 191.95 | 186.95 | 189.25 | 189.25 | 361,269 |
| 13 Sept 2022 | 191.35 | 194.00 | 188.90 | 188.90 | 188.90 | 518,945 |
| 12 Sept 2022 | 186.50 | 191.95 | 186.45 | 190.95 | 190.95 | 388,249 |
| 09 Sept 2022 | 187.35 | 189.80 | 186.50 | 188.75 | 188.75 | 349,055 |
| 08 Sept 2022 | 187.05 | 187.45 | 183.65 | 187.30 | 187.30 | 351,297 |
| 07 Sept 2022 | 183.75 | 185.65 | 182.95 | 185.20 | 185.20 | 295,577 |
| 06 Sept 2022 | 184.50 | 187.10 | 183.50 | 185.65 | 185.65 | 285,748 |
| 05 Sept 2022 | 186.00 | 186.55 | 182.40 | 184.85 | 184.85 | 344,826 |
| 02 Sept 2022 | 186.30 | 190.10 | 185.40 | 189.45 | 189.45 | 401,916 |
| 01 Sept 2022 | 181.55 | 186.05 | 179.30 | 184.40 | 184.40 | 413,913 |
| 31 Aug 2022 | 186.35 | 187.00 | 183.55 | 183.55 | 183.55 | 453,739 |
| 30 Aug 2022 | 186.05 | 188.50 | 184.70 | 185.65 | 185.65 | 279,755 |
| 29 Aug 2022 | 186.60 | 186.85 | 183.95 | 185.40 | 185.40 | 216,927 |
| 26 Aug 2022 | 191.05 | 191.65 | 186.75 | 187.85 | 187.85 | 298,895 |
| 25 Aug 2022 | 194.00 | 194.10 | 190.40 | 191.25 | 191.25 | 228,173 |
| 24 Aug 2022 | 189.00 | 192.60 | 188.20 | 192.60 | 192.60 | 275,789 |
| 23 Aug 2022 | 193.65 | 193.95 | 190.20 | 190.45 | 190.45 | 296,477 |
| 22 Aug 2022 | 195.00 | 195.20 | 192.30 | 194.25 | 194.25 | 284,384 |
| 19 Aug 2022 | 193.75 | 195.75 | 193.50 | 195.40 | 195.40 | 258,056 |
| 18 Aug 2022 | 194.70 | 195.50 | 193.55 | 194.75 | 194.75 | 176,934 |
| 17 Aug 2022 | 194.40 | 195.95 | 193.35 | 194.70 | 194.70 | 251,574 |
| 16 Aug 2022 | 196.15 | 196.15 | 193.35 | 194.05 | 194.05 | 255,457 |
| 15 Aug 2022 | 195.25 | 195.50 | 193.75 | 195.35 | 195.35 | 194,845 |
| 12 Aug 2022 | 193.95 | 194.90 | 192.60 | 194.05 | 194.05 | 263,772 |
| 11 Aug 2022 | 195.90 | 196.80 | 193.35 | 194.45 | 194.45 | 202,169 |
| 10 Aug 2022 | 192.50 | 196.65 | 191.55 | 195.60 | 195.60 | 300,442 |
| 09 Aug 2022 | 193.40 | 194.60 | 192.55 | 193.65 | 193.65 | 302,875 |
| 08 Aug 2022 | 192.85 | 195.75 | 191.90 | 194.00 | 194.00 | 268,480 |
| 05 Aug 2022 | 193.05 | 194.15 | 191.70 | 191.70 | 191.70 | 328,103 |
| 04 Aug 2022 | 191.10 | 193.85 | 191.10 | 193.10 | 193.10 | 242,108 |
| 03 Aug 2022 | 188.65 | 191.50 | 188.15 | 191.25 | 191.25 | 236,550 |
| 02 Aug 2022 | 192.80 | 193.05 | 189.10 | 189.55 | 189.55 | 245,304 |
| 01 Aug 2022 | 191.00 | 194.30 | 190.50 | 193.25 | 193.25 | 262,562 |
| 29 Jul 2022 | 192.00 | 193.80 | 191.25 | 191.50 | 191.50 | 502,154 |
| 28 Jul 2022 | 190.00 | 191.40 | 187.45 | 191.10 | 191.10 | 310,050 |
| 27 Jul 2022 | 187.60 | 188.75 | 186.50 | 188.35 | 188.35 | 261,411 |
| 26 Jul 2022 | 185.30 | 187.85 | 183.40 | 187.30 | 187.30 | 264,928 |
| 25 Jul 2022 | 185.50 | 187.35 | 184.25 | 186.90 | 186.90 | 289,543 |
| 22 Jul 2022 | 185.25 | 186.85 | 183.30 | 185.50 | 185.50 | 406,085 |
| 21 Jul 2022 | 181.00 | 186.80 | 180.40 | 186.35 | 186.35 | 597,544 |
| 20 Jul 2022 | 182.90 | 183.65 | 181.45 | 182.00 | 182.00 | 300,272 |
| 19 Jul 2022 | 178.75 | 182.40 | 178.05 | 181.85 | 181.85 | 364,173 |
| 18 Jul 2022 | 181.60 | 182.95 | 180.25 | 180.75 | 180.75 | 226,333 |
| 15 Jul 2022 | 178.65 | 181.60 | 176.35 | 180.70 | 180.70 | 372,291 |
| 14 Jul 2022 | 180.55 | 181.25 | 176.45 | 178.10 | 178.10 | 351,844 |
| 13 Jul 2022 | 179.95 | 183.20 | 177.40 | 181.55 | 181.55 | 432,217 |
| 12 Jul 2022 | 178.40 | 179.75 | 175.70 | 179.50 | 179.50 | 386,702 |
| 11 Jul 2022 | 175.35 | 179.30 | 174.50 | 179.20 | 179.20 | 317,401 |
| 08 Jul 2022 | 177.00 | 177.85 | 173.90 | 177.85 | 177.85 | 364,694 |
| 07 Jul 2022 | 180.70 | 181.50 | 175.65 | 176.35 | 176.35 | 585,386 |
| 06 Jul 2022 | 177.10 | 181.25 | 177.05 | 178.80 | 178.80 | 536,880 |
| 06 Jul 2022 | 1.56 Dividend | |||||
| 05 Jul 2022 | 172.80 | 177.80 | 172.80 | 176.45 | 174.89 | 442,636 |
| 04 Jul 2022 | 176.35 | 177.90 | 174.85 | 174.95 | 173.40 | 192,697 |
| 01 Jul 2022 | 175.50 | 177.15 | 174.00 | 175.25 | 173.70 | 379,362 |
| 30 Jun 2022 | 171.70 | 175.50 | 171.30 | 175.30 | 173.75 | 524,127 |
| 29 Jun 2022 | 177.35 | 178.70 | 173.40 | 176.10 | 174.54 | 393,551 |
| 28 Jun 2022 | 180.00 | 181.20 | 179.30 | 180.05 | 178.46 | 318,853 |
| 27 Jun 2022 | 180.30 | 181.20 | 178.30 | 178.45 | 176.87 | 343,389 |
| 24 Jun 2022 | 172.55 | 182.15 | 172.45 | 179.90 | 178.31 | 645,504 |
| 23 Jun 2022 | 171.50 | 173.95 | 170.25 | 171.65 | 170.13 | 323,989 |
| 22 Jun 2022 | 168.65 | 172.45 | 166.60 | 172.45 | 170.93 | 540,350 |
| 21 Jun 2022 | 169.45 | 172.05 | 168.70 | 169.35 | 167.85 | 473,894 |
| 20 Jun 2022 | 169.75 | 170.75 | 167.35 | 168.50 | 167.01 | 354,826 |
| 17 Jun 2022 | 170.55 | 171.80 | 168.10 | 169.65 | 168.15 | 1,363,774 |
| 16 Jun 2022 | 171.90 | 172.80 | 167.95 | 169.40 | 167.90 | 397,693 |
| 15 Jun 2022 | 171.05 | 174.05 | 169.25 | 172.80 | 171.27 | 444,818 |
| 14 Jun 2022 | 176.00 | 176.85 | 169.30 | 169.30 | 167.80 | 469,350 |
| 13 Jun 2022 | 172.30 | 175.65 | 171.75 | 174.90 | 173.35 | 440,624 |
| 10 Jun 2022 | 174.90 | 175.90 | 172.55 | 174.80 | 173.25 | 485,308 |
| 09 Jun 2022 | 177.25 | 177.75 | 174.10 | 176.85 | 175.29 | 414,593 |
| 08 Jun 2022 | 180.30 | 181.40 | 176.05 | 177.25 | 175.68 | 415,367 |
| 07 Jun 2022 | 182.20 | 182.85 | 180.55 | 181.80 | 180.19 | 260,354 |
| 06 Jun 2022 | 183.65 | 185.90 | 183.45 | 183.80 | 182.18 | 236,937 |
| 03 Jun 2022 | 185.75 | 186.20 | 182.10 | 182.35 | 180.74 | 156,223 |
| 02 Jun 2022 | 181.50 | 185.70 | 181.30 | 183.70 | 182.08 | 263,990 |
| 01 Jun 2022 | 183.35 | 185.50 | 179.70 | 180.05 | 178.46 | 416,742 |
| 31 May 2022 | 183.15 | 184.60 | 182.05 | 182.50 | 180.89 | 716,136 |
| 30 May 2022 | 184.20 | 187.95 | 183.20 | 184.15 | 182.52 | 268,663 |
| 27 May 2022 | 180.55 | 183.95 | 179.20 | 183.45 | 181.83 | 385,922 |
| 26 May 2022 | 178.80 | 178.80 | 176.00 | 178.25 | 176.67 | 225,761 |
| 25 May 2022 | 177.40 | 179.35 | 174.70 | 178.20 | 176.62 | 336,757 |
| 24 May 2022 | 178.35 | 179.90 | 176.35 | 176.65 | 175.09 | 338,767 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
