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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Oct 2021 | 198.55 | 200.50 | 197.90 | 199.90 | 199.90 | 152,936 |
| 26 Oct 2021 | 199.70 | 201.20 | 199.15 | 200.60 | 200.60 | 304,451 |
| 25 Oct 2021 | 201.50 | 202.00 | 198.95 | 199.70 | 199.70 | 238,837 |
| 22 Oct 2021 | 198.05 | 200.00 | 197.90 | 199.45 | 199.45 | 325,592 |
| 21 Oct 2021 | 198.40 | 198.40 | 196.15 | 197.80 | 197.80 | 322,372 |
| 20 Oct 2021 | 195.75 | 199.30 | 195.30 | 198.80 | 198.80 | 332,297 |
| 19 Oct 2021 | 198.20 | 198.25 | 194.90 | 195.50 | 195.50 | 436,799 |
| 18 Oct 2021 | 196.45 | 197.40 | 192.90 | 197.00 | 197.00 | 395,307 |
| 15 Oct 2021 | 198.55 | 199.15 | 197.40 | 197.60 | 197.60 | 483,122 |
| 14 Oct 2021 | 199.85 | 199.90 | 197.30 | 198.55 | 198.55 | 447,835 |
| 13 Oct 2021 | 196.60 | 199.55 | 195.65 | 198.80 | 198.80 | 297,938 |
| 12 Oct 2021 | 196.25 | 197.80 | 195.15 | 197.75 | 197.75 | 321,642 |
| 11 Oct 2021 | 197.10 | 197.90 | 195.65 | 197.80 | 197.80 | 283,982 |
| 08 Oct 2021 | 196.85 | 199.25 | 196.80 | 197.45 | 197.45 | 357,413 |
| 07 Oct 2021 | 195.85 | 198.60 | 193.85 | 197.50 | 197.50 | 438,970 |
| 06 Oct 2021 | 190.65 | 195.70 | 189.20 | 195.20 | 195.20 | 604,482 |
| 05 Oct 2021 | 191.95 | 193.25 | 190.50 | 192.35 | 192.35 | 392,509 |
| 04 Oct 2021 | 189.85 | 191.15 | 189.20 | 189.95 | 189.95 | 317,702 |
| 01 Oct 2021 | 188.95 | 191.05 | 187.95 | 190.05 | 190.05 | 477,407 |
| 30 Sept 2021 | 192.10 | 193.30 | 190.55 | 190.70 | 190.70 | 638,577 |
| 29 Sept 2021 | 191.00 | 192.85 | 190.45 | 190.95 | 190.95 | 369,475 |
| 28 Sept 2021 | 191.45 | 191.95 | 188.15 | 189.35 | 189.35 | 549,398 |
| 27 Sept 2021 | 192.10 | 193.50 | 191.95 | 192.25 | 192.25 | 359,873 |
| 24 Sept 2021 | 191.20 | 192.40 | 190.65 | 191.40 | 191.40 | 262,388 |
| 23 Sept 2021 | 193.75 | 194.00 | 191.45 | 191.50 | 191.50 | 303,637 |
| 22 Sept 2021 | 191.10 | 193.35 | 191.05 | 191.90 | 191.90 | 360,180 |
| 21 Sept 2021 | 186.45 | 191.05 | 185.65 | 190.85 | 190.85 | 512,289 |
| 20 Sept 2021 | 182.60 | 186.00 | 182.30 | 186.00 | 186.00 | 513,831 |
| 17 Sept 2021 | 185.15 | 189.10 | 184.75 | 185.05 | 185.05 | 868,300 |
| 16 Sept 2021 | 183.20 | 184.20 | 182.10 | 183.10 | 183.10 | 410,445 |
| 15 Sept 2021 | 189.55 | 190.25 | 181.85 | 182.40 | 182.40 | 531,033 |
| 14 Sept 2021 | 189.90 | 190.05 | 186.80 | 189.60 | 189.60 | 251,741 |
| 13 Sept 2021 | 189.40 | 190.65 | 188.75 | 189.65 | 189.65 | 278,912 |
| 10 Sept 2021 | 187.00 | 188.95 | 186.15 | 188.80 | 188.80 | 356,600 |
| 09 Sept 2021 | 188.00 | 189.40 | 187.15 | 187.65 | 187.65 | 324,580 |
| 08 Sept 2021 | 184.20 | 186.00 | 181.80 | 186.00 | 186.00 | 379,999 |
| 07 Sept 2021 | 185.05 | 185.70 | 184.70 | 185.50 | 185.50 | 284,091 |
| 06 Sept 2021 | 184.70 | 185.90 | 184.10 | 185.85 | 185.85 | 212,786 |
| 03 Sept 2021 | 185.60 | 186.05 | 182.10 | 183.70 | 183.70 | 340,514 |
| 02 Sept 2021 | 184.20 | 187.65 | 183.95 | 186.05 | 186.05 | 423,075 |
| 01 Sept 2021 | 181.20 | 185.00 | 181.20 | 184.55 | 184.55 | 457,950 |
| 31 Aug 2021 | 178.00 | 179.05 | 177.25 | 177.95 | 177.95 | 514,344 |
| 30 Aug 2021 | 178.00 | 179.00 | 176.65 | 177.65 | 177.65 | 179,816 |
| 27 Aug 2021 | 176.55 | 178.05 | 176.20 | 177.70 | 177.70 | 213,319 |
| 26 Aug 2021 | 176.50 | 177.45 | 176.00 | 176.90 | 176.90 | 225,481 |
| 25 Aug 2021 | 178.15 | 179.75 | 177.35 | 177.35 | 177.35 | 244,163 |
| 24 Aug 2021 | 178.25 | 179.50 | 176.80 | 177.30 | 177.30 | 245,705 |
| 23 Aug 2021 | 177.20 | 181.00 | 176.55 | 178.25 | 178.25 | 378,152 |
| 20 Aug 2021 | 176.45 | 176.70 | 172.90 | 175.75 | 175.75 | 369,269 |
| 19 Aug 2021 | 183.35 | 183.60 | 176.90 | 177.70 | 177.70 | 608,575 |
| 18 Aug 2021 | 185.05 | 186.05 | 184.65 | 184.70 | 184.70 | 304,716 |
| 17 Aug 2021 | 185.00 | 185.15 | 183.80 | 184.35 | 184.35 | 245,637 |
| 16 Aug 2021 | 185.00 | 185.85 | 184.50 | 185.60 | 185.60 | 183,646 |
| 13 Aug 2021 | 185.00 | 186.85 | 184.80 | 185.70 | 185.70 | 234,564 |
| 12 Aug 2021 | 184.70 | 185.45 | 183.90 | 184.85 | 184.85 | 284,819 |
| 11 Aug 2021 | 187.00 | 187.00 | 184.00 | 184.75 | 184.75 | 335,157 |
| 10 Aug 2021 | 187.45 | 187.60 | 186.60 | 186.85 | 186.85 | 198,460 |
| 09 Aug 2021 | 187.20 | 187.70 | 186.65 | 186.90 | 186.90 | 181,062 |
| 06 Aug 2021 | 186.55 | 188.15 | 185.80 | 187.15 | 187.15 | 293,347 |
| 05 Aug 2021 | 186.75 | 188.20 | 186.70 | 187.10 | 187.10 | 263,055 |
| 04 Aug 2021 | 186.30 | 188.05 | 185.70 | 186.55 | 186.55 | 291,217 |
| 03 Aug 2021 | 185.95 | 187.85 | 185.45 | 185.45 | 185.45 | 240,566 |
| 02 Aug 2021 | 186.75 | 188.25 | 185.55 | 186.15 | 186.15 | 254,966 |
| 30 Jul 2021 | 186.40 | 187.75 | 186.10 | 186.10 | 186.10 | 418,804 |
| 29 Jul 2021 | 185.85 | 188.60 | 184.85 | 187.50 | 187.50 | 323,022 |
| 28 Jul 2021 | 185.30 | 185.70 | 184.25 | 185.60 | 185.60 | 197,252 |
| 27 Jul 2021 | 185.05 | 185.40 | 183.40 | 184.95 | 184.95 | 254,741 |
| 26 Jul 2021 | 186.10 | 186.20 | 184.35 | 184.75 | 184.75 | 185,484 |
| 23 Jul 2021 | 184.40 | 186.80 | 184.00 | 186.35 | 186.35 | 282,103 |
| 22 Jul 2021 | 183.20 | 184.55 | 181.45 | 183.70 | 183.70 | 197,967 |
| 21 Jul 2021 | 181.65 | 183.40 | 181.25 | 182.95 | 182.95 | 369,502 |
| 20 Jul 2021 | 181.45 | 183.85 | 181.15 | 181.15 | 181.15 | 399,335 |
| 19 Jul 2021 | 182.85 | 183.60 | 179.45 | 180.25 | 180.25 | 496,144 |
| 16 Jul 2021 | 183.95 | 184.65 | 183.10 | 184.20 | 184.20 | 338,602 |
| 15 Jul 2021 | 183.60 | 185.25 | 182.45 | 183.15 | 183.15 | 366,662 |
| 14 Jul 2021 | 182.85 | 183.75 | 182.35 | 183.75 | 183.75 | 221,148 |
| 13 Jul 2021 | 182.40 | 183.60 | 181.50 | 183.60 | 183.60 | 331,136 |
| 12 Jul 2021 | 180.55 | 182.75 | 180.25 | 182.40 | 182.40 | 315,176 |
| 09 Jul 2021 | 181.10 | 182.60 | 180.60 | 180.85 | 180.85 | 386,991 |
| 08 Jul 2021 | 183.65 | 183.95 | 179.40 | 180.20 | 180.20 | 477,117 |
| 07 Jul 2021 | 182.90 | 184.80 | 181.80 | 184.80 | 184.80 | 343,553 |
| 07 Jul 2021 | 1.33 Dividend | |||||
| 06 Jul 2021 | 183.50 | 184.20 | 183.05 | 184.10 | 182.77 | 316,236 |
| 05 Jul 2021 | 185.10 | 185.80 | 183.60 | 184.35 | 183.02 | 241,600 |
| 02 Jul 2021 | 186.85 | 187.55 | 185.05 | 185.35 | 184.01 | 321,864 |
| 01 Jul 2021 | 187.10 | 189.95 | 185.50 | 187.00 | 185.65 | 359,459 |
| 30 Jun 2021 | 187.10 | 189.50 | 186.80 | 187.20 | 185.85 | 599,860 |
| 29 Jun 2021 | 189.00 | 190.60 | 187.55 | 187.55 | 186.20 | 472,796 |
| 28 Jun 2021 | 187.20 | 189.40 | 186.80 | 188.65 | 187.29 | 427,419 |
| 25 Jun 2021 | 186.40 | 187.55 | 186.00 | 187.00 | 185.65 | 339,535 |
| 24 Jun 2021 | 183.85 | 188.00 | 183.85 | 187.40 | 186.05 | 525,791 |
| 23 Jun 2021 | 185.00 | 187.60 | 183.00 | 183.50 | 182.17 | 439,287 |
| 22 Jun 2021 | 179.80 | 180.45 | 179.05 | 179.95 | 178.65 | 264,209 |
| 21 Jun 2021 | 177.80 | 179.85 | 177.15 | 179.60 | 178.30 | 225,048 |
| 18 Jun 2021 | 180.75 | 181.80 | 178.90 | 179.10 | 177.81 | 660,143 |
| 17 Jun 2021 | 180.05 | 180.60 | 178.30 | 180.60 | 179.30 | 284,592 |
| 16 Jun 2021 | 179.00 | 181.95 | 178.75 | 181.05 | 179.74 | 335,285 |
| 15 Jun 2021 | 178.20 | 180.05 | 178.10 | 178.95 | 177.66 | 320,915 |
| 14 Jun 2021 | 177.55 | 178.60 | 176.50 | 177.35 | 176.07 | 341,870 |
| 11 Jun 2021 | 179.85 | 180.15 | 178.10 | 178.50 | 177.21 | 417,588 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
