UK markets close in 5 hours 52 minutes

Pernod Ricard SA (RI.PA)

Paris - Paris Delayed price. Currency in EUR
Add to watchlist
192.25+1.10 (+0.58%)
As of 11:23AM CET. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023191.10192.35190.85192.25192.2551,583
02 Feb 2023191.10192.15188.65191.15191.15506,123
01 Feb 2023189.00192.50188.85190.25190.25341,870
31 Jan 2023186.80190.40186.55189.90189.90451,884
30 Jan 2023183.75187.15183.75186.10186.10357,850
27 Jan 2023187.90188.85181.65184.20184.20708,398
26 Jan 2023190.70192.35186.95187.65187.65594,389
25 Jan 2023194.35195.00192.15193.15193.15259,849
24 Jan 2023195.10195.55193.15193.75193.75284,450
23 Jan 2023192.60195.05192.45195.05195.05399,543
20 Jan 2023192.95193.00190.60191.50191.50381,785
19 Jan 2023190.60193.80190.50192.30192.30442,534
18 Jan 2023196.50197.35190.55191.05191.05490,170
17 Jan 2023194.75197.60194.75196.75196.75481,065
16 Jan 2023194.75195.70194.25195.20195.20350,784
13 Jan 2023190.85194.20190.00193.90193.90433,162
12 Jan 2023187.40192.50187.10191.35191.35466,086
11 Jan 2023187.00192.55186.85190.20190.20404,237
10 Jan 2023187.20188.90186.45187.50187.50299,156
09 Jan 2023187.05188.25185.20187.85187.85372,607
06 Jan 2023184.00186.55183.30186.30186.30324,806
05 Jan 2023185.80187.10183.85184.30184.30355,514
04 Jan 2023185.20187.45184.15186.40186.40414,157
03 Jan 2023184.55187.65184.20184.45184.45302,266
02 Jan 2023184.55185.95183.75184.90184.90159,973
30 Dec 2022185.35185.50183.75183.75183.75215,542
29 Dec 2022183.90186.65182.90186.25186.25193,959
28 Dec 2022186.30187.20184.50184.70184.70154,726
27 Dec 2022186.40186.80185.20185.50185.50115,329
23 Dec 2022186.95186.95184.10184.95184.95151,699
22 Dec 2022187.10187.95185.45186.05186.05380,139
21 Dec 2022183.90187.35183.60187.15187.15350,782
20 Dec 2022180.65184.30180.65183.10183.10385,976
19 Dec 2022183.60183.85181.25183.15183.15280,336
16 Dec 2022184.05184.35180.30182.95182.95760,192
15 Dec 2022190.00190.15183.05183.70183.70673,792
14 Dec 2022188.00189.20185.80189.00189.00411,133
13 Dec 2022184.65190.00183.75188.45188.45571,307
12 Dec 2022185.55186.20183.75184.45184.45330,986
09 Dec 2022187.30187.65185.15186.35186.35263,359
08 Dec 2022187.95188.15185.50186.15186.15292,334
07 Dec 2022187.20188.65187.10187.70187.70373,096
06 Dec 2022187.30189.15187.25189.15189.15330,341
05 Dec 2022190.60190.60187.30187.75187.75286,911
02 Dec 2022189.05191.20188.25190.70190.70337,546
01 Dec 2022189.65191.90189.10190.00190.00306,231
30 Nov 2022187.75189.10185.20188.95188.95928,987
29 Nov 2022187.85188.80186.95186.95186.95420,524
28 Nov 2022186.85187.20185.10186.40186.40309,347
25 Nov 2022186.85188.95186.05186.90186.90310,640
25 Nov 20222.56 Dividend
24 Nov 2022190.25191.55188.05190.65188.09323,766
23 Nov 2022188.75189.80187.00189.80187.25362,789
22 Nov 2022187.40189.15185.85188.70186.17431,414
21 Nov 2022184.60189.35184.35189.00186.46405,067
18 Nov 2022184.85187.50184.10185.70183.21530,610
17 Nov 2022185.80185.90182.20184.15181.68415,283
16 Nov 2022184.60185.50182.95185.40182.91478,539
15 Nov 2022188.00188.95184.25184.50182.02604,059
14 Nov 2022187.70190.05186.60188.25185.72492,017
11 Nov 2022188.75189.80184.95186.95184.44697,067
10 Nov 2022178.70187.55178.70186.60184.09585,145
09 Nov 2022178.00180.75178.00180.50178.08329,948
08 Nov 2022180.05180.95178.85179.35176.94311,394
07 Nov 2022181.65183.20180.60180.80178.37347,046
04 Nov 2022177.10186.05177.00182.80180.35550,971
03 Nov 2022176.25178.15175.25176.85174.48356,627
02 Nov 2022179.70180.60177.00178.45176.05418,935
01 Nov 2022179.45182.60178.80179.20176.79373,222
31 Oct 2022176.80179.00175.85177.70175.31456,287
28 Oct 2022174.15175.85172.90175.85173.49430,832
27 Oct 2022175.90178.10174.95175.60173.24437,138
26 Oct 2022176.90177.05173.05176.30173.93377,908
25 Oct 2022176.00177.85173.60177.55175.17425,981
24 Oct 2022173.00176.40172.35175.50173.14476,442
21 Oct 2022176.85176.85171.00172.35170.04581,492
20 Oct 2022175.00181.00174.65177.90175.51497,880
19 Oct 2022181.85182.45179.75180.00177.58256,542
18 Oct 2022183.45184.85181.75181.90179.46304,057
17 Oct 2022178.15182.45177.90180.90178.47371,517
14 Oct 2022175.30180.60175.30177.75175.36406,064
13 Oct 2022177.80178.10170.85174.55172.21466,109
12 Oct 2022177.65179.60176.45179.10176.70302,372
11 Oct 2022175.25178.10174.40177.90175.51295,940
10 Oct 2022181.30181.45173.70176.65174.28463,978
07 Oct 2022183.90186.45182.65182.95180.49259,108
06 Oct 2022187.90188.80183.50184.85182.37271,720
05 Oct 2022187.15188.85185.80187.25184.74290,554
04 Oct 2022185.10189.30183.50188.05185.52408,022
03 Oct 2022185.25186.50181.90183.30180.84444,007
30 Sept 2022185.70189.70184.80188.85186.31486,036
29 Sept 2022183.40185.70182.10184.35181.87331,401
28 Sept 2022182.50184.70181.15184.35181.87377,349
27 Sept 2022185.35186.20183.70184.40181.92366,605
26 Sept 2022182.65185.30181.85183.85181.38345,723
23 Sept 2022186.30186.40182.65183.40180.94333,601
22 Sept 2022183.35187.90182.70185.90183.40320,866
21 Sept 2022184.00187.25182.80187.05184.54254,585
20 Sept 2022189.50189.80184.65184.65182.17340,690
19 Sept 2022186.90190.10185.95188.85186.31274,668
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...