Pernod Ricard SA (RI.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
As of 11:23AM CET. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 191.10 | 192.35 | 190.85 | 192.25 | 192.25 | 51,583 |
| 02 Feb 2023 | 191.10 | 192.15 | 188.65 | 191.15 | 191.15 | 506,123 |
| 01 Feb 2023 | 189.00 | 192.50 | 188.85 | 190.25 | 190.25 | 341,870 |
| 31 Jan 2023 | 186.80 | 190.40 | 186.55 | 189.90 | 189.90 | 451,884 |
| 30 Jan 2023 | 183.75 | 187.15 | 183.75 | 186.10 | 186.10 | 357,850 |
| 27 Jan 2023 | 187.90 | 188.85 | 181.65 | 184.20 | 184.20 | 708,398 |
| 26 Jan 2023 | 190.70 | 192.35 | 186.95 | 187.65 | 187.65 | 594,389 |
| 25 Jan 2023 | 194.35 | 195.00 | 192.15 | 193.15 | 193.15 | 259,849 |
| 24 Jan 2023 | 195.10 | 195.55 | 193.15 | 193.75 | 193.75 | 284,450 |
| 23 Jan 2023 | 192.60 | 195.05 | 192.45 | 195.05 | 195.05 | 399,543 |
| 20 Jan 2023 | 192.95 | 193.00 | 190.60 | 191.50 | 191.50 | 381,785 |
| 19 Jan 2023 | 190.60 | 193.80 | 190.50 | 192.30 | 192.30 | 442,534 |
| 18 Jan 2023 | 196.50 | 197.35 | 190.55 | 191.05 | 191.05 | 490,170 |
| 17 Jan 2023 | 194.75 | 197.60 | 194.75 | 196.75 | 196.75 | 481,065 |
| 16 Jan 2023 | 194.75 | 195.70 | 194.25 | 195.20 | 195.20 | 350,784 |
| 13 Jan 2023 | 190.85 | 194.20 | 190.00 | 193.90 | 193.90 | 433,162 |
| 12 Jan 2023 | 187.40 | 192.50 | 187.10 | 191.35 | 191.35 | 466,086 |
| 11 Jan 2023 | 187.00 | 192.55 | 186.85 | 190.20 | 190.20 | 404,237 |
| 10 Jan 2023 | 187.20 | 188.90 | 186.45 | 187.50 | 187.50 | 299,156 |
| 09 Jan 2023 | 187.05 | 188.25 | 185.20 | 187.85 | 187.85 | 372,607 |
| 06 Jan 2023 | 184.00 | 186.55 | 183.30 | 186.30 | 186.30 | 324,806 |
| 05 Jan 2023 | 185.80 | 187.10 | 183.85 | 184.30 | 184.30 | 355,514 |
| 04 Jan 2023 | 185.20 | 187.45 | 184.15 | 186.40 | 186.40 | 414,157 |
| 03 Jan 2023 | 184.55 | 187.65 | 184.20 | 184.45 | 184.45 | 302,266 |
| 02 Jan 2023 | 184.55 | 185.95 | 183.75 | 184.90 | 184.90 | 159,973 |
| 30 Dec 2022 | 185.35 | 185.50 | 183.75 | 183.75 | 183.75 | 215,542 |
| 29 Dec 2022 | 183.90 | 186.65 | 182.90 | 186.25 | 186.25 | 193,959 |
| 28 Dec 2022 | 186.30 | 187.20 | 184.50 | 184.70 | 184.70 | 154,726 |
| 27 Dec 2022 | 186.40 | 186.80 | 185.20 | 185.50 | 185.50 | 115,329 |
| 23 Dec 2022 | 186.95 | 186.95 | 184.10 | 184.95 | 184.95 | 151,699 |
| 22 Dec 2022 | 187.10 | 187.95 | 185.45 | 186.05 | 186.05 | 380,139 |
| 21 Dec 2022 | 183.90 | 187.35 | 183.60 | 187.15 | 187.15 | 350,782 |
| 20 Dec 2022 | 180.65 | 184.30 | 180.65 | 183.10 | 183.10 | 385,976 |
| 19 Dec 2022 | 183.60 | 183.85 | 181.25 | 183.15 | 183.15 | 280,336 |
| 16 Dec 2022 | 184.05 | 184.35 | 180.30 | 182.95 | 182.95 | 760,192 |
| 15 Dec 2022 | 190.00 | 190.15 | 183.05 | 183.70 | 183.70 | 673,792 |
| 14 Dec 2022 | 188.00 | 189.20 | 185.80 | 189.00 | 189.00 | 411,133 |
| 13 Dec 2022 | 184.65 | 190.00 | 183.75 | 188.45 | 188.45 | 571,307 |
| 12 Dec 2022 | 185.55 | 186.20 | 183.75 | 184.45 | 184.45 | 330,986 |
| 09 Dec 2022 | 187.30 | 187.65 | 185.15 | 186.35 | 186.35 | 263,359 |
| 08 Dec 2022 | 187.95 | 188.15 | 185.50 | 186.15 | 186.15 | 292,334 |
| 07 Dec 2022 | 187.20 | 188.65 | 187.10 | 187.70 | 187.70 | 373,096 |
| 06 Dec 2022 | 187.30 | 189.15 | 187.25 | 189.15 | 189.15 | 330,341 |
| 05 Dec 2022 | 190.60 | 190.60 | 187.30 | 187.75 | 187.75 | 286,911 |
| 02 Dec 2022 | 189.05 | 191.20 | 188.25 | 190.70 | 190.70 | 337,546 |
| 01 Dec 2022 | 189.65 | 191.90 | 189.10 | 190.00 | 190.00 | 306,231 |
| 30 Nov 2022 | 187.75 | 189.10 | 185.20 | 188.95 | 188.95 | 928,987 |
| 29 Nov 2022 | 187.85 | 188.80 | 186.95 | 186.95 | 186.95 | 420,524 |
| 28 Nov 2022 | 186.85 | 187.20 | 185.10 | 186.40 | 186.40 | 309,347 |
| 25 Nov 2022 | 186.85 | 188.95 | 186.05 | 186.90 | 186.90 | 310,640 |
| 25 Nov 2022 | 2.56 Dividend | |||||
| 24 Nov 2022 | 190.25 | 191.55 | 188.05 | 190.65 | 188.09 | 323,766 |
| 23 Nov 2022 | 188.75 | 189.80 | 187.00 | 189.80 | 187.25 | 362,789 |
| 22 Nov 2022 | 187.40 | 189.15 | 185.85 | 188.70 | 186.17 | 431,414 |
| 21 Nov 2022 | 184.60 | 189.35 | 184.35 | 189.00 | 186.46 | 405,067 |
| 18 Nov 2022 | 184.85 | 187.50 | 184.10 | 185.70 | 183.21 | 530,610 |
| 17 Nov 2022 | 185.80 | 185.90 | 182.20 | 184.15 | 181.68 | 415,283 |
| 16 Nov 2022 | 184.60 | 185.50 | 182.95 | 185.40 | 182.91 | 478,539 |
| 15 Nov 2022 | 188.00 | 188.95 | 184.25 | 184.50 | 182.02 | 604,059 |
| 14 Nov 2022 | 187.70 | 190.05 | 186.60 | 188.25 | 185.72 | 492,017 |
| 11 Nov 2022 | 188.75 | 189.80 | 184.95 | 186.95 | 184.44 | 697,067 |
| 10 Nov 2022 | 178.70 | 187.55 | 178.70 | 186.60 | 184.09 | 585,145 |
| 09 Nov 2022 | 178.00 | 180.75 | 178.00 | 180.50 | 178.08 | 329,948 |
| 08 Nov 2022 | 180.05 | 180.95 | 178.85 | 179.35 | 176.94 | 311,394 |
| 07 Nov 2022 | 181.65 | 183.20 | 180.60 | 180.80 | 178.37 | 347,046 |
| 04 Nov 2022 | 177.10 | 186.05 | 177.00 | 182.80 | 180.35 | 550,971 |
| 03 Nov 2022 | 176.25 | 178.15 | 175.25 | 176.85 | 174.48 | 356,627 |
| 02 Nov 2022 | 179.70 | 180.60 | 177.00 | 178.45 | 176.05 | 418,935 |
| 01 Nov 2022 | 179.45 | 182.60 | 178.80 | 179.20 | 176.79 | 373,222 |
| 31 Oct 2022 | 176.80 | 179.00 | 175.85 | 177.70 | 175.31 | 456,287 |
| 28 Oct 2022 | 174.15 | 175.85 | 172.90 | 175.85 | 173.49 | 430,832 |
| 27 Oct 2022 | 175.90 | 178.10 | 174.95 | 175.60 | 173.24 | 437,138 |
| 26 Oct 2022 | 176.90 | 177.05 | 173.05 | 176.30 | 173.93 | 377,908 |
| 25 Oct 2022 | 176.00 | 177.85 | 173.60 | 177.55 | 175.17 | 425,981 |
| 24 Oct 2022 | 173.00 | 176.40 | 172.35 | 175.50 | 173.14 | 476,442 |
| 21 Oct 2022 | 176.85 | 176.85 | 171.00 | 172.35 | 170.04 | 581,492 |
| 20 Oct 2022 | 175.00 | 181.00 | 174.65 | 177.90 | 175.51 | 497,880 |
| 19 Oct 2022 | 181.85 | 182.45 | 179.75 | 180.00 | 177.58 | 256,542 |
| 18 Oct 2022 | 183.45 | 184.85 | 181.75 | 181.90 | 179.46 | 304,057 |
| 17 Oct 2022 | 178.15 | 182.45 | 177.90 | 180.90 | 178.47 | 371,517 |
| 14 Oct 2022 | 175.30 | 180.60 | 175.30 | 177.75 | 175.36 | 406,064 |
| 13 Oct 2022 | 177.80 | 178.10 | 170.85 | 174.55 | 172.21 | 466,109 |
| 12 Oct 2022 | 177.65 | 179.60 | 176.45 | 179.10 | 176.70 | 302,372 |
| 11 Oct 2022 | 175.25 | 178.10 | 174.40 | 177.90 | 175.51 | 295,940 |
| 10 Oct 2022 | 181.30 | 181.45 | 173.70 | 176.65 | 174.28 | 463,978 |
| 07 Oct 2022 | 183.90 | 186.45 | 182.65 | 182.95 | 180.49 | 259,108 |
| 06 Oct 2022 | 187.90 | 188.80 | 183.50 | 184.85 | 182.37 | 271,720 |
| 05 Oct 2022 | 187.15 | 188.85 | 185.80 | 187.25 | 184.74 | 290,554 |
| 04 Oct 2022 | 185.10 | 189.30 | 183.50 | 188.05 | 185.52 | 408,022 |
| 03 Oct 2022 | 185.25 | 186.50 | 181.90 | 183.30 | 180.84 | 444,007 |
| 30 Sept 2022 | 185.70 | 189.70 | 184.80 | 188.85 | 186.31 | 486,036 |
| 29 Sept 2022 | 183.40 | 185.70 | 182.10 | 184.35 | 181.87 | 331,401 |
| 28 Sept 2022 | 182.50 | 184.70 | 181.15 | 184.35 | 181.87 | 377,349 |
| 27 Sept 2022 | 185.35 | 186.20 | 183.70 | 184.40 | 181.92 | 366,605 |
| 26 Sept 2022 | 182.65 | 185.30 | 181.85 | 183.85 | 181.38 | 345,723 |
| 23 Sept 2022 | 186.30 | 186.40 | 182.65 | 183.40 | 180.94 | 333,601 |
| 22 Sept 2022 | 183.35 | 187.90 | 182.70 | 185.90 | 183.40 | 320,866 |
| 21 Sept 2022 | 184.00 | 187.25 | 182.80 | 187.05 | 184.54 | 254,585 |
| 20 Sept 2022 | 189.50 | 189.80 | 184.65 | 184.65 | 182.17 | 340,690 |
| 19 Sept 2022 | 186.90 | 190.10 | 185.95 | 188.85 | 186.31 | 274,668 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
