UK markets closed

Pernod Ricard SA (RI.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
182.95-1.90 (-1.03%)
At close: 05:35PM CEST
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 2022183.90186.45182.65182.95182.95259,108
06 Oct 2022187.90188.80183.50184.85184.85271,720
05 Oct 2022187.15188.85185.80187.25187.25290,554
04 Oct 2022185.10189.30183.50188.05188.05408,022
03 Oct 2022185.25186.50181.90183.30183.30444,007
30 Sept 2022185.70189.70184.80188.85188.85486,036
29 Sept 2022183.40185.70182.10184.35184.35331,401
28 Sept 2022182.50184.70181.15184.35184.35377,349
27 Sept 2022185.35186.20183.70184.40184.40366,605
26 Sept 2022182.65185.30181.85183.85183.85345,723
23 Sept 2022186.30186.40182.65183.40183.40333,601
22 Sept 2022183.35187.90182.70185.90185.90320,866
21 Sept 2022184.00187.25182.80187.05187.05254,585
20 Sept 2022189.50189.80184.65184.65184.65340,690
19 Sept 2022186.90190.10185.95188.85188.85274,668
16 Sept 2022185.70188.55185.55187.50187.50870,055
15 Sept 2022188.75188.95186.40187.10187.10347,887
14 Sept 2022191.95191.95186.95189.25189.25361,269
13 Sept 2022191.35194.00188.90188.90188.90518,945
12 Sept 2022186.50191.95186.45190.95190.95388,249
09 Sept 2022187.35189.80186.50188.75188.75349,055
08 Sept 2022187.05187.45183.65187.30187.30351,297
07 Sept 2022183.75185.65182.95185.20185.20295,577
06 Sept 2022184.50187.10183.50185.65185.65285,748
05 Sept 2022186.00186.55182.40184.85184.85344,826
02 Sept 2022186.30190.10185.40189.45189.45401,916
01 Sept 2022181.55186.05179.30184.40184.40413,913
31 Aug 2022186.35187.00183.55183.55183.55453,739
30 Aug 2022186.05188.50184.70185.65185.65279,755
29 Aug 2022186.60186.85183.95185.40185.40216,927
26 Aug 2022191.05191.65186.75187.85187.85298,895
25 Aug 2022194.00194.10190.40191.25191.25228,173
24 Aug 2022189.00192.60188.20192.60192.60275,789
23 Aug 2022193.65193.95190.20190.45190.45296,477
22 Aug 2022195.00195.20192.30194.25194.25284,384
19 Aug 2022193.75195.75193.50195.40195.40258,056
18 Aug 2022194.70195.50193.55194.75194.75176,934
17 Aug 2022194.40195.95193.35194.70194.70251,574
16 Aug 2022196.15196.15193.35194.05194.05255,457
15 Aug 2022195.25195.50193.75195.35195.35194,845
12 Aug 2022193.95194.90192.60194.05194.05263,772
11 Aug 2022195.90196.80193.35194.45194.45202,169
10 Aug 2022192.50196.65191.55195.60195.60300,442
09 Aug 2022193.40194.60192.55193.65193.65302,875
08 Aug 2022192.85195.75191.90194.00194.00268,480
05 Aug 2022193.05194.15191.70191.70191.70328,103
04 Aug 2022191.10193.85191.10193.10193.10242,108
03 Aug 2022188.65191.50188.15191.25191.25236,550
02 Aug 2022192.80193.05189.10189.55189.55245,304
01 Aug 2022191.00194.30190.50193.25193.25262,562
29 Jul 2022192.00193.80191.25191.50191.50502,154
28 Jul 2022190.00191.40187.45191.10191.10310,050
27 Jul 2022187.60188.75186.50188.35188.35261,411
26 Jul 2022185.30187.85183.40187.30187.30264,928
25 Jul 2022185.50187.35184.25186.90186.90289,543
22 Jul 2022185.25186.85183.30185.50185.50406,085
21 Jul 2022181.00186.80180.40186.35186.35597,544
20 Jul 2022182.90183.65181.45182.00182.00300,272
19 Jul 2022178.75182.40178.05181.85181.85364,173
18 Jul 2022181.60182.95180.25180.75180.75226,333
15 Jul 2022178.65181.60176.35180.70180.70372,291
14 Jul 2022180.55181.25176.45178.10178.10351,844
13 Jul 2022179.95183.20177.40181.55181.55432,217
12 Jul 2022178.40179.75175.70179.50179.50386,702
11 Jul 2022175.35179.30174.50179.20179.20317,401
08 Jul 2022177.00177.85173.90177.85177.85364,694
07 Jul 2022180.70181.50175.65176.35176.35585,386
06 Jul 2022177.10181.25177.05178.80178.80536,880
06 Jul 20221.56 Dividend
05 Jul 2022172.80177.80172.80176.45174.89442,636
04 Jul 2022176.35177.90174.85174.95173.40192,697
01 Jul 2022175.50177.15174.00175.25173.70379,362
30 Jun 2022171.70175.50171.30175.30173.75524,127
29 Jun 2022177.35178.70173.40176.10174.54393,551
28 Jun 2022180.00181.20179.30180.05178.46318,853
27 Jun 2022180.30181.20178.30178.45176.87343,389
24 Jun 2022172.55182.15172.45179.90178.31645,504
23 Jun 2022171.50173.95170.25171.65170.13323,989
22 Jun 2022168.65172.45166.60172.45170.93540,350
21 Jun 2022169.45172.05168.70169.35167.85473,894
20 Jun 2022169.75170.75167.35168.50167.01354,826
17 Jun 2022170.55171.80168.10169.65168.151,363,774
16 Jun 2022171.90172.80167.95169.40167.90397,693
15 Jun 2022171.05174.05169.25172.80171.27444,818
14 Jun 2022176.00176.85169.30169.30167.80469,350
13 Jun 2022172.30175.65171.75174.90173.35440,624
10 Jun 2022174.90175.90172.55174.80173.25485,308
09 Jun 2022177.25177.75174.10176.85175.29414,593
08 Jun 2022180.30181.40176.05177.25175.68415,367
07 Jun 2022182.20182.85180.55181.80180.19260,354
06 Jun 2022183.65185.90183.45183.80182.18236,937
03 Jun 2022185.75186.20182.10182.35180.74156,223
02 Jun 2022181.50185.70181.30183.70182.08263,990
01 Jun 2022183.35185.50179.70180.05178.46416,742
31 May 2022183.15184.60182.05182.50180.89716,136
30 May 2022184.20187.95183.20184.15182.52268,663
27 May 2022180.55183.95179.20183.45181.83385,922
26 May 2022178.80178.80176.00178.25176.67225,761
25 May 2022177.40179.35174.70178.20176.62336,757
24 May 2022178.35179.90176.35176.65175.09338,767
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...