UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
30 Jul 2021186.40187.75186.10186.10186.10418,804
29 Jul 2021185.85188.60184.85187.50187.50323,022
28 Jul 2021185.30185.70184.25185.60185.60197,252
27 Jul 2021185.05185.40183.40184.95184.95254,741
26 Jul 2021186.10186.20184.35184.75184.75185,484
23 Jul 2021184.40186.80184.00186.35186.35282,103
22 Jul 2021183.20184.55181.45183.70183.70197,967
21 Jul 2021181.65183.40181.25182.95182.95369,502
20 Jul 2021181.45183.85181.15181.15181.15399,335
19 Jul 2021182.85183.60179.45180.25180.25496,144
16 Jul 2021183.95184.65183.10184.20184.20338,602
15 Jul 2021183.60185.25182.45183.15183.15366,662
14 Jul 2021182.85183.75182.35183.75183.75221,148
13 Jul 2021182.40183.60181.50183.60183.60331,136
12 Jul 2021180.55182.75180.25182.40182.40315,176
09 Jul 2021181.10182.60180.60180.85180.85386,991
08 Jul 2021183.65183.95179.40180.20180.20477,117
07 Jul 2021182.90184.80181.80184.80184.80343,553
07 Jul 20211.33 Dividend
06 Jul 2021183.50184.20183.05184.10182.77316,236
05 Jul 2021185.10185.80183.60184.35183.02241,600
02 Jul 2021186.85187.55185.05185.35184.01321,864
01 Jul 2021187.10189.95185.50187.00185.65359,459
30 Jun 2021187.10189.50186.80187.20185.85599,860
29 Jun 2021189.00190.60187.55187.55186.20472,796
28 Jun 2021187.20189.40186.80188.65187.29427,419
25 Jun 2021186.40187.55186.00187.00185.65339,535
24 Jun 2021183.85188.00183.85187.40186.05525,791
23 Jun 2021185.00187.60183.00183.50182.17439,287
22 Jun 2021179.80180.45179.05179.95178.65264,209
21 Jun 2021177.80179.85177.15179.60178.30225,048
18 Jun 2021180.75181.80178.90179.10177.81660,143
17 Jun 2021180.05180.60178.30180.60179.30284,592
16 Jun 2021179.00181.95178.75181.05179.74335,285
15 Jun 2021178.20180.05178.10178.95177.66320,915
14 Jun 2021177.55178.60176.50177.35176.07341,870
11 Jun 2021179.85180.15178.10178.50177.21417,588
10 Jun 2021180.45181.05178.90179.75178.45326,667
09 Jun 2021180.00181.05179.65180.80179.49246,548
08 Jun 2021180.35181.15179.90180.10178.80310,342
07 Jun 2021179.50181.95179.50180.70179.39286,581
04 Jun 2021178.60180.05178.60179.65178.35195,901
03 Jun 2021181.20181.35177.75178.85177.56310,535
02 Jun 2021181.00181.60180.50180.65179.34305,211
01 Jun 2021180.90181.80179.60181.05179.74312,739
31 May 2021181.30182.10180.15180.15178.85172,889
28 May 2021179.80181.55179.50181.20179.89337,962
27 May 2021179.65181.00178.90179.60178.30697,389
26 May 2021180.45181.80179.90180.00178.70237,286
25 May 2021179.65180.90179.40180.10178.80327,830
24 May 2021179.65180.50179.40180.25178.95184,603
21 May 2021177.80179.90177.80178.80177.51452,266
20 May 2021174.95177.60174.25177.40176.12543,835
19 May 2021175.00176.30173.50175.00173.74560,528
18 May 2021177.85178.25175.80176.35175.08330,972
17 May 2021175.80177.45175.50176.75175.47295,854
14 May 2021174.15175.55174.15175.35174.08330,932
13 May 2021172.05173.65169.30173.65172.40280,334
12 May 2021171.00173.45170.80172.90171.65429,155
11 May 2021173.25173.80170.10170.90169.67476,600
10 May 2021174.30174.50173.15174.10172.84266,933
07 May 2021175.00175.40173.40174.15172.89257,827
06 May 2021173.95174.85173.45174.35173.09266,878
05 May 2021172.95174.30172.55173.55172.30308,738
04 May 2021172.50174.60171.85172.55171.30359,558
03 May 2021171.40172.75170.90172.50171.25203,269
30 Apr 2021174.55174.80170.70170.70169.47388,293
29 Apr 2021172.30173.85172.30173.85172.59350,777
28 Apr 2021170.60172.60170.45171.55170.31231,176
27 Apr 2021171.10172.60170.50170.80169.57326,257
26 Apr 2021173.25173.50170.95170.95169.71346,794
23 Apr 2021175.65175.90172.40173.45172.20287,009
22 Apr 2021174.00177.70173.05175.30174.03458,552
21 Apr 2021172.35173.30170.85173.10171.85529,467
20 Apr 2021171.45172.40170.75171.75170.51600,440
19 Apr 2021171.00172.30170.85171.80170.56248,696
16 Apr 2021170.50172.05170.15170.85169.62437,703
15 Apr 2021169.95171.00169.00170.50169.27345,132
14 Apr 2021169.25171.60168.85169.55168.33413,846
13 Apr 2021168.40169.00167.55169.00167.78408,704
12 Apr 2021168.55168.75167.30168.25167.03248,831
09 Apr 2021168.55169.95168.15168.55167.33395,016
08 Apr 2021166.80168.60166.45168.60167.38404,904
07 Apr 2021166.65167.40165.40166.30165.10394,014
06 Apr 2021162.70166.60162.45166.60165.40597,739
01 Apr 2021160.95162.40159.90161.40160.23305,223
31 Mar 2021161.20161.85159.90160.05158.89424,182
30 Mar 2021159.80161.80159.20161.25160.09369,831
29 Mar 2021158.10159.90157.95159.75158.60388,302
26 Mar 2021159.60159.75157.50157.75156.61329,631
25 Mar 2021158.25160.45158.15158.95157.80291,323
24 Mar 2021158.90159.30157.60158.30157.16433,964
23 Mar 2021158.40159.20157.85159.05157.90471,485
22 Mar 2021160.15160.20158.05159.00157.85404,607
19 Mar 2021161.00162.60160.20160.20159.041,039,508
18 Mar 2021162.60162.60161.30161.50160.33385,305
17 Mar 2021162.30163.15161.90162.50161.33268,547
16 Mar 2021160.95162.45160.35161.90160.73328,130
15 Mar 2021161.65162.35160.40160.60159.44269,686
12 Mar 2021160.55161.40160.00160.80159.64276,227
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...