RI.PA - Pernod Ricard SA
Paris - Paris Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Jun 2023 | 200.40 | 201.70 | 199.50 | 200.00 | 200.00 | 247,316 |
| 06 Jun 2023 | 199.05 | 202.10 | 198.85 | 200.60 | 200.60 | 325,893 |
| 05 Jun 2023 | 204.40 | 204.70 | 198.50 | 199.20 | 199.20 | 486,294 |
| 02 Jun 2023 | 202.60 | 204.30 | 201.70 | 204.30 | 204.30 | 385,438 |
| 01 Jun 2023 | - | - | - | - | - | - |
| 31 May 2023 | 203.00 | 203.00 | 199.95 | 202.10 | 202.10 | 1,053,484 |
| 30 May 2023 | 210.30 | 211.00 | 203.50 | 204.80 | 204.80 | 503,775 |
| 29 May 2023 | 211.50 | 211.50 | 210.70 | 210.90 | 210.90 | 108,530 |
| 26 May 2023 | 209.00 | 211.00 | 209.00 | 210.30 | 210.30 | 256,856 |
| 25 May 2023 | 209.60 | 209.60 | 207.50 | 208.80 | 208.80 | 291,081 |
| 24 May 2023 | 210.90 | 211.00 | 208.00 | 210.00 | 210.00 | 404,792 |
| 23 May 2023 | 213.10 | 214.00 | 211.80 | 211.90 | 211.90 | 284,017 |
| 22 May 2023 | 212.90 | 214.40 | 212.80 | 213.40 | 213.40 | 249,759 |
| 19 May 2023 | 211.30 | 213.30 | 210.70 | 212.00 | 212.00 | 299,459 |
| 18 May 2023 | 211.60 | 212.10 | 210.60 | 211.30 | 211.30 | 292,719 |
| 17 May 2023 | 213.00 | 213.30 | 209.70 | 210.40 | 210.40 | 371,088 |
| 16 May 2023 | 213.40 | 215.20 | 212.20 | 213.30 | 213.30 | 390,551 |
| 15 May 2023 | 215.60 | 216.40 | 213.90 | 214.10 | 214.10 | 294,698 |
| 12 May 2023 | 214.00 | 216.70 | 213.20 | 214.10 | 214.10 | 312,967 |
| 11 May 2023 | 213.20 | 216.00 | 213.20 | 215.00 | 215.00 | 260,662 |
| 10 May 2023 | 214.60 | 215.10 | 212.00 | 213.10 | 213.10 | 439,757 |
| 09 May 2023 | 216.90 | 217.00 | 214.60 | 214.60 | 214.60 | 372,882 |
| 08 May 2023 | 214.60 | 217.00 | 214.60 | 216.90 | 216.90 | 253,012 |
| 05 May 2023 | 216.00 | 216.50 | 213.20 | 214.50 | 214.50 | 340,975 |
| 04 May 2023 | 211.70 | 215.40 | 211.20 | 214.90 | 214.90 | 433,115 |
| 03 May 2023 | 212.20 | 215.20 | 211.90 | 212.30 | 212.30 | 393,397 |
| 02 May 2023 | 209.10 | 211.70 | 208.90 | 211.40 | 211.40 | 478,366 |
| 28 Apr 2023 | 213.40 | 214.30 | 205.60 | 209.40 | 209.40 | 923,191 |
| 27 Apr 2023 | 210.00 | 216.80 | 208.00 | 215.00 | 215.00 | 487,074 |
| 26 Apr 2023 | 216.90 | 216.90 | 214.60 | 216.20 | 216.20 | 450,245 |
| 25 Apr 2023 | 217.00 | 218.00 | 215.90 | 217.40 | 217.40 | 427,995 |
| 24 Apr 2023 | 214.60 | 216.90 | 214.30 | 216.60 | 216.60 | 492,571 |
| 21 Apr 2023 | 210.60 | 214.70 | 210.50 | 214.60 | 214.60 | 448,374 |
| 20 Apr 2023 | 209.10 | 211.50 | 208.90 | 211.50 | 211.50 | 348,404 |
| 19 Apr 2023 | 208.70 | 210.70 | 208.50 | 210.00 | 210.00 | 437,313 |
| 18 Apr 2023 | 211.50 | 211.50 | 207.00 | 208.70 | 208.70 | 568,133 |
| 17 Apr 2023 | 209.00 | 212.20 | 208.90 | 211.50 | 211.50 | 477,426 |
| 14 Apr 2023 | 207.80 | 209.60 | 207.70 | 209.00 | 209.00 | 512,133 |
| 13 Apr 2023 | 209.10 | 209.70 | 206.60 | 208.40 | 208.40 | 567,204 |
| 12 Apr 2023 | 208.70 | 209.90 | 206.40 | 209.40 | 209.40 | 437,203 |
| 11 Apr 2023 | 207.30 | 208.10 | 206.80 | 207.90 | 207.90 | 522,663 |
| 06 Apr 2023 | 208.80 | 209.00 | 206.70 | 207.30 | 207.30 | 590,549 |
| 05 Apr 2023 | 207.00 | 209.20 | 206.80 | 209.20 | 209.20 | 497,257 |
| 04 Apr 2023 | 209.00 | 210.10 | 205.50 | 207.60 | 207.60 | 558,771 |
| 03 Apr 2023 | 208.40 | 208.80 | 207.30 | 208.60 | 208.60 | 365,548 |
| 31 Mar 2023 | 206.50 | 209.80 | 206.40 | 208.70 | 208.70 | 562,758 |
| 30 Mar 2023 | 207.30 | 207.80 | 206.40 | 206.50 | 206.50 | 372,841 |
| 29 Mar 2023 | 204.20 | 206.70 | 203.90 | 206.40 | 206.40 | 418,242 |
| 28 Mar 2023 | 205.60 | 206.20 | 202.70 | 203.80 | 203.80 | 456,231 |
| 27 Mar 2023 | 205.10 | 206.10 | 203.50 | 204.90 | 204.90 | 528,048 |
| 24 Mar 2023 | 205.80 | 208.50 | 205.60 | 207.70 | 207.70 | 587,131 |
| 23 Mar 2023 | 206.00 | 206.90 | 204.20 | 206.40 | 206.40 | 512,467 |
| 22 Mar 2023 | 203.00 | 206.50 | 202.90 | 206.50 | 206.50 | 552,281 |
| 21 Mar 2023 | 201.70 | 203.10 | 201.00 | 202.40 | 202.40 | 451,478 |
| 20 Mar 2023 | 198.95 | 200.80 | 197.85 | 200.60 | 200.60 | 679,479 |
| 17 Mar 2023 | 203.60 | 204.00 | 198.90 | 199.05 | 199.05 | 1,065,976 |
| 16 Mar 2023 | 199.95 | 203.80 | 198.50 | 203.20 | 203.20 | 676,225 |
| 15 Mar 2023 | 199.40 | 200.40 | 195.40 | 198.55 | 198.55 | 642,392 |
| 14 Mar 2023 | 196.95 | 199.90 | 196.65 | 199.80 | 199.80 | 503,636 |
| 13 Mar 2023 | 199.60 | 200.20 | 194.65 | 197.00 | 197.00 | 686,020 |
| 10 Mar 2023 | 200.50 | 201.90 | 198.45 | 200.10 | 200.10 | 527,563 |
| 09 Mar 2023 | 199.85 | 202.60 | 198.90 | 201.30 | 201.30 | 394,924 |
| 08 Mar 2023 | 199.45 | 201.10 | 199.35 | 199.85 | 199.85 | 357,282 |
| 07 Mar 2023 | 200.30 | 202.50 | 199.60 | 200.30 | 200.30 | 316,350 |
| 06 Mar 2023 | 201.90 | 202.40 | 200.40 | 200.50 | 200.50 | 292,143 |
| 03 Mar 2023 | 201.70 | 202.60 | 200.80 | 201.20 | 201.20 | 426,302 |
| 02 Mar 2023 | 195.60 | 201.20 | 194.70 | 201.20 | 201.20 | 476,626 |
| 01 Mar 2023 | 197.75 | 201.00 | 196.25 | 196.45 | 196.45 | 410,132 |
| 28 Feb 2023 | 198.95 | 199.85 | 197.35 | 197.70 | 197.70 | 556,087 |
| 27 Feb 2023 | 199.70 | 202.00 | 199.45 | 200.10 | 200.10 | 398,484 |
| 24 Feb 2023 | 202.30 | 203.70 | 198.15 | 198.15 | 198.15 | 744,758 |
| 23 Feb 2023 | 200.50 | 204.40 | 200.40 | 202.60 | 202.60 | 602,641 |
| 22 Feb 2023 | 198.30 | 201.50 | 197.90 | 200.70 | 200.70 | 429,666 |
| 21 Feb 2023 | 197.85 | 200.30 | 197.75 | 199.30 | 199.30 | 483,406 |
| 20 Feb 2023 | 194.90 | 198.80 | 194.55 | 198.05 | 198.05 | 355,278 |
| 17 Feb 2023 | 194.00 | 195.85 | 192.30 | 194.95 | 194.95 | 574,758 |
| 16 Feb 2023 | 193.80 | 199.55 | 192.05 | 195.80 | 195.80 | 860,780 |
| 15 Feb 2023 | 186.85 | 190.80 | 186.00 | 189.35 | 189.35 | 458,368 |
| 14 Feb 2023 | 189.75 | 190.05 | 187.15 | 187.15 | 187.15 | 427,690 |
| 13 Feb 2023 | 187.35 | 189.30 | 187.20 | 188.70 | 188.70 | 281,679 |
| 10 Feb 2023 | 187.35 | 188.05 | 184.45 | 186.60 | 186.60 | 419,591 |
| 09 Feb 2023 | 189.00 | 189.70 | 187.75 | 188.00 | 188.00 | 297,155 |
| 08 Feb 2023 | 188.80 | 189.75 | 187.70 | 187.90 | 187.90 | 274,896 |
| 07 Feb 2023 | 192.20 | 193.20 | 188.10 | 188.60 | 188.60 | 316,204 |
| 06 Feb 2023 | 193.50 | 193.70 | 191.45 | 192.25 | 192.25 | 307,712 |
| 03 Feb 2023 | 191.10 | 194.30 | 190.85 | 194.30 | 194.30 | 461,185 |
| 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 |
| *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.