Pernod Ricard SA (RI.PA)
Paris - Paris Delayed price. Currency in EUR
Add to watchlist
186.10-1.40 (-0.75%)
At close: 5:37PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 10 Jun 2021 | 180.45 | 181.05 | 178.90 | 179.75 | 178.45 | 326,667 |
| 09 Jun 2021 | 180.00 | 181.05 | 179.65 | 180.80 | 179.49 | 246,548 |
| 08 Jun 2021 | 180.35 | 181.15 | 179.90 | 180.10 | 178.80 | 310,342 |
| 07 Jun 2021 | 179.50 | 181.95 | 179.50 | 180.70 | 179.39 | 286,581 |
| 04 Jun 2021 | 178.60 | 180.05 | 178.60 | 179.65 | 178.35 | 195,901 |
| 03 Jun 2021 | 181.20 | 181.35 | 177.75 | 178.85 | 177.56 | 310,535 |
| 02 Jun 2021 | 181.00 | 181.60 | 180.50 | 180.65 | 179.34 | 305,211 |
| 01 Jun 2021 | 180.90 | 181.80 | 179.60 | 181.05 | 179.74 | 312,739 |
| 31 May 2021 | 181.30 | 182.10 | 180.15 | 180.15 | 178.85 | 172,889 |
| 28 May 2021 | 179.80 | 181.55 | 179.50 | 181.20 | 179.89 | 337,962 |
| 27 May 2021 | 179.65 | 181.00 | 178.90 | 179.60 | 178.30 | 697,389 |
| 26 May 2021 | 180.45 | 181.80 | 179.90 | 180.00 | 178.70 | 237,286 |
| 25 May 2021 | 179.65 | 180.90 | 179.40 | 180.10 | 178.80 | 327,830 |
| 24 May 2021 | 179.65 | 180.50 | 179.40 | 180.25 | 178.95 | 184,603 |
| 21 May 2021 | 177.80 | 179.90 | 177.80 | 178.80 | 177.51 | 452,266 |
| 20 May 2021 | 174.95 | 177.60 | 174.25 | 177.40 | 176.12 | 543,835 |
| 19 May 2021 | 175.00 | 176.30 | 173.50 | 175.00 | 173.74 | 560,528 |
| 18 May 2021 | 177.85 | 178.25 | 175.80 | 176.35 | 175.08 | 330,972 |
| 17 May 2021 | 175.80 | 177.45 | 175.50 | 176.75 | 175.47 | 295,854 |
| 14 May 2021 | 174.15 | 175.55 | 174.15 | 175.35 | 174.08 | 330,932 |
| 13 May 2021 | 172.05 | 173.65 | 169.30 | 173.65 | 172.40 | 280,334 |
| 12 May 2021 | 171.00 | 173.45 | 170.80 | 172.90 | 171.65 | 429,155 |
| 11 May 2021 | 173.25 | 173.80 | 170.10 | 170.90 | 169.67 | 476,600 |
| 10 May 2021 | 174.30 | 174.50 | 173.15 | 174.10 | 172.84 | 266,933 |
| 07 May 2021 | 175.00 | 175.40 | 173.40 | 174.15 | 172.89 | 257,827 |
| 06 May 2021 | 173.95 | 174.85 | 173.45 | 174.35 | 173.09 | 266,878 |
| 05 May 2021 | 172.95 | 174.30 | 172.55 | 173.55 | 172.30 | 308,738 |
| 04 May 2021 | 172.50 | 174.60 | 171.85 | 172.55 | 171.30 | 359,558 |
| 03 May 2021 | 171.40 | 172.75 | 170.90 | 172.50 | 171.25 | 203,269 |
| 30 Apr 2021 | 174.55 | 174.80 | 170.70 | 170.70 | 169.47 | 388,293 |
| 29 Apr 2021 | 172.30 | 173.85 | 172.30 | 173.85 | 172.59 | 350,777 |
| 28 Apr 2021 | 170.60 | 172.60 | 170.45 | 171.55 | 170.31 | 231,176 |
| 27 Apr 2021 | 171.10 | 172.60 | 170.50 | 170.80 | 169.57 | 326,257 |
| 26 Apr 2021 | 173.25 | 173.50 | 170.95 | 170.95 | 169.71 | 346,794 |
| 23 Apr 2021 | 175.65 | 175.90 | 172.40 | 173.45 | 172.20 | 287,009 |
| 22 Apr 2021 | 174.00 | 177.70 | 173.05 | 175.30 | 174.03 | 458,552 |
| 21 Apr 2021 | 172.35 | 173.30 | 170.85 | 173.10 | 171.85 | 529,467 |
| 20 Apr 2021 | 171.45 | 172.40 | 170.75 | 171.75 | 170.51 | 600,440 |
| 19 Apr 2021 | 171.00 | 172.30 | 170.85 | 171.80 | 170.56 | 248,696 |
| 16 Apr 2021 | 170.50 | 172.05 | 170.15 | 170.85 | 169.62 | 437,703 |
| 15 Apr 2021 | 169.95 | 171.00 | 169.00 | 170.50 | 169.27 | 345,132 |
| 14 Apr 2021 | 169.25 | 171.60 | 168.85 | 169.55 | 168.33 | 413,846 |
| 13 Apr 2021 | 168.40 | 169.00 | 167.55 | 169.00 | 167.78 | 408,704 |
| 12 Apr 2021 | 168.55 | 168.75 | 167.30 | 168.25 | 167.03 | 248,831 |
| 09 Apr 2021 | 168.55 | 169.95 | 168.15 | 168.55 | 167.33 | 395,016 |
| 08 Apr 2021 | 166.80 | 168.60 | 166.45 | 168.60 | 167.38 | 404,904 |
| 07 Apr 2021 | 166.65 | 167.40 | 165.40 | 166.30 | 165.10 | 394,014 |
| 06 Apr 2021 | 162.70 | 166.60 | 162.45 | 166.60 | 165.40 | 597,739 |
| 01 Apr 2021 | 160.95 | 162.40 | 159.90 | 161.40 | 160.23 | 305,223 |
| 31 Mar 2021 | 161.20 | 161.85 | 159.90 | 160.05 | 158.89 | 424,182 |
| 30 Mar 2021 | 159.80 | 161.80 | 159.20 | 161.25 | 160.09 | 369,831 |
| 29 Mar 2021 | 158.10 | 159.90 | 157.95 | 159.75 | 158.60 | 388,302 |
| 26 Mar 2021 | 159.60 | 159.75 | 157.50 | 157.75 | 156.61 | 329,631 |
| 25 Mar 2021 | 158.25 | 160.45 | 158.15 | 158.95 | 157.80 | 291,323 |
| 24 Mar 2021 | 158.90 | 159.30 | 157.60 | 158.30 | 157.16 | 433,964 |
| 23 Mar 2021 | 158.40 | 159.20 | 157.85 | 159.05 | 157.90 | 471,485 |
| 22 Mar 2021 | 160.15 | 160.20 | 158.05 | 159.00 | 157.85 | 404,607 |
| 19 Mar 2021 | 161.00 | 162.60 | 160.20 | 160.20 | 159.04 | 1,039,508 |
| 18 Mar 2021 | 162.60 | 162.60 | 161.30 | 161.50 | 160.33 | 385,305 |
| 17 Mar 2021 | 162.30 | 163.15 | 161.90 | 162.50 | 161.33 | 268,547 |
| 16 Mar 2021 | 160.95 | 162.45 | 160.35 | 161.90 | 160.73 | 328,130 |
| 15 Mar 2021 | 161.65 | 162.35 | 160.40 | 160.60 | 159.44 | 269,686 |
| 12 Mar 2021 | 160.55 | 161.40 | 160.00 | 160.80 | 159.64 | 276,227 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
