RI.PA - Pernod Ricard SA

Paris - Paris Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 2023200.40201.70199.50200.00200.00247,316
06 Jun 2023199.05202.10198.85200.60200.60325,893
05 Jun 2023204.40204.70198.50199.20199.20486,294
02 Jun 2023202.60204.30201.70204.30204.30385,438
01 Jun 2023------
31 May 2023203.00203.00199.95202.10202.101,053,484
30 May 2023210.30211.00203.50204.80204.80503,775
29 May 2023211.50211.50210.70210.90210.90108,530
26 May 2023209.00211.00209.00210.30210.30256,856
25 May 2023209.60209.60207.50208.80208.80291,081
24 May 2023210.90211.00208.00210.00210.00404,792
23 May 2023213.10214.00211.80211.90211.90284,017
22 May 2023212.90214.40212.80213.40213.40249,759
19 May 2023211.30213.30210.70212.00212.00299,459
18 May 2023211.60212.10210.60211.30211.30292,719
17 May 2023213.00213.30209.70210.40210.40371,088
16 May 2023213.40215.20212.20213.30213.30390,551
15 May 2023215.60216.40213.90214.10214.10294,698
12 May 2023214.00216.70213.20214.10214.10312,967
11 May 2023213.20216.00213.20215.00215.00260,662
10 May 2023214.60215.10212.00213.10213.10439,757
09 May 2023216.90217.00214.60214.60214.60372,882
08 May 2023214.60217.00214.60216.90216.90253,012
05 May 2023216.00216.50213.20214.50214.50340,975
04 May 2023211.70215.40211.20214.90214.90433,115
03 May 2023212.20215.20211.90212.30212.30393,397
02 May 2023209.10211.70208.90211.40211.40478,366
28 Apr 2023213.40214.30205.60209.40209.40923,191
27 Apr 2023210.00216.80208.00215.00215.00487,074
26 Apr 2023216.90216.90214.60216.20216.20450,245
25 Apr 2023217.00218.00215.90217.40217.40427,995
24 Apr 2023214.60216.90214.30216.60216.60492,571
21 Apr 2023210.60214.70210.50214.60214.60448,374
20 Apr 2023209.10211.50208.90211.50211.50348,404
19 Apr 2023208.70210.70208.50210.00210.00437,313
18 Apr 2023211.50211.50207.00208.70208.70568,133
17 Apr 2023209.00212.20208.90211.50211.50477,426
14 Apr 2023207.80209.60207.70209.00209.00512,133
13 Apr 2023209.10209.70206.60208.40208.40567,204
12 Apr 2023208.70209.90206.40209.40209.40437,203
11 Apr 2023207.30208.10206.80207.90207.90522,663
06 Apr 2023208.80209.00206.70207.30207.30590,549
05 Apr 2023207.00209.20206.80209.20209.20497,257
04 Apr 2023209.00210.10205.50207.60207.60558,771
03 Apr 2023208.40208.80207.30208.60208.60365,548
31 Mar 2023206.50209.80206.40208.70208.70562,758
30 Mar 2023207.30207.80206.40206.50206.50372,841
29 Mar 2023204.20206.70203.90206.40206.40418,242
28 Mar 2023205.60206.20202.70203.80203.80456,231
27 Mar 2023205.10206.10203.50204.90204.90528,048
24 Mar 2023205.80208.50205.60207.70207.70587,131
23 Mar 2023206.00206.90204.20206.40206.40512,467
22 Mar 2023203.00206.50202.90206.50206.50552,281
21 Mar 2023201.70203.10201.00202.40202.40451,478
20 Mar 2023198.95200.80197.85200.60200.60679,479
17 Mar 2023203.60204.00198.90199.05199.051,065,976
16 Mar 2023199.95203.80198.50203.20203.20676,225
15 Mar 2023199.40200.40195.40198.55198.55642,392
14 Mar 2023196.95199.90196.65199.80199.80503,636
13 Mar 2023199.60200.20194.65197.00197.00686,020
10 Mar 2023200.50201.90198.45200.10200.10527,563
09 Mar 2023199.85202.60198.90201.30201.30394,924
08 Mar 2023199.45201.10199.35199.85199.85357,282
07 Mar 2023200.30202.50199.60200.30200.30316,350
06 Mar 2023201.90202.40200.40200.50200.50292,143
03 Mar 2023201.70202.60200.80201.20201.20426,302
02 Mar 2023195.60201.20194.70201.20201.20476,626
01 Mar 2023197.75201.00196.25196.45196.45410,132
28 Feb 2023198.95199.85197.35197.70197.70556,087
27 Feb 2023199.70202.00199.45200.10200.10398,484
24 Feb 2023202.30203.70198.15198.15198.15744,758
23 Feb 2023200.50204.40200.40202.60202.60602,641
22 Feb 2023198.30201.50197.90200.70200.70429,666
21 Feb 2023197.85200.30197.75199.30199.30483,406
20 Feb 2023194.90198.80194.55198.05198.05355,278
17 Feb 2023194.00195.85192.30194.95194.95574,758
16 Feb 2023193.80199.55192.05195.80195.80860,780
15 Feb 2023186.85190.80186.00189.35189.35458,368
14 Feb 2023189.75190.05187.15187.15187.15427,690
13 Feb 2023187.35189.30187.20188.70188.70281,679
10 Feb 2023187.35188.05184.45186.60186.60419,591
09 Feb 2023189.00189.70187.75188.00188.00297,155
08 Feb 2023188.80189.75187.70187.90187.90274,896
07 Feb 2023192.20193.20188.10188.60188.60316,204
06 Feb 2023193.50193.70191.45192.25192.25307,712
03 Feb 2023191.10194.30190.85194.30194.30461,185
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...