Canada markets close in 6 hours 3 minutes

Pernod Ricard SA (0HAT.IL)

IOB - IOB Delayed Price. Currency in EUR
Add to watchlist
142.60-1.77 (-1.23%)
As of 02:23PM BST. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 20240.00145.15142.40142.60142.6027,413
May 22, 2024145.00145.85142.95144.38144.3831,454
May 21, 2024149.73148.65144.85145.48145.48668,007
May 20, 2024148.57149.65147.45147.75147.75236,252
May 17, 2024150.20150.50147.25148.18148.1811,603
May 16, 2024149.30150.35148.40150.13150.13132,262
May 15, 2024149.15150.10148.20148.98148.9843,227
May 14, 2024147.52149.40146.85149.05149.05275,253
May 13, 2024149.73150.40147.20147.38147.3819,175
May 10, 2024149.68150.15148.10149.40149.40133,037
May 09, 2024148.88149.30148.00148.65148.65174,569
May 08, 2024146.52148.65145.65148.35148.35293,702
May 07, 2024144.93146.25140.45145.05145.0548,608
May 03, 2024141.25144.60139.85141.95141.9518,648
May 02, 2024142.30141.46141.46140.57140.57116,774
May 01, 2024142.00142.00142.00142.02142.0210,083
Apr 30, 2024143.00143.80141.60142.02142.02344,965
Apr 29, 2024142.57143.30142.15142.27142.27100,753
Apr 26, 2024144.05145.70140.65142.55142.55419,640
Apr 25, 2024143.20145.25140.00141.73141.73422,955
Apr 24, 2024144.63146.00143.75144.70144.70239,099
Apr 23, 2024145.40147.10144.15144.82144.82113,828
Apr 22, 2024147.57148.50144.10145.75145.75414,666
Apr 19, 2024142.82145.00142.05144.63144.63245,989
Apr 18, 2024142.00144.00140.90143.98143.98742,602
Apr 17, 2024139.10143.00138.40141.77141.77282,980
Apr 16, 2024139.52141.70138.80140.18140.181,180,852
Apr 15, 2024142.00142.45140.40140.82140.82478,082
Apr 12, 2024145.20143.90140.85141.23141.23304,859
Apr 11, 2024143.35144.35142.25142.55142.55148,209
Apr 10, 2024147.00146.05142.30143.23143.23237,334
Apr 09, 2024143.05146.00141.85144.32144.32243,379
Apr 08, 2024146.00143.75140.15143.32143.32445,508
Apr 05, 2024140.35145.50140.20141.18141.18254,614
Apr 04, 2024145.68147.55144.50144.77144.77217,557
Apr 03, 2024147.52148.55145.80146.35146.35373,453
Apr 02, 2024150.00150.85147.75147.98147.981,529,886
Mar 28, 2024150.00152.20148.45149.98149.98175,966
Mar 27, 2024149.68150.50147.75149.35149.35216,376
Mar 26, 2024146.93149.22145.50148.93148.93149,549
Mar 25, 2024148.15149.05144.75146.27146.27142,615
Mar 22, 2024147.35148.65147.10147.90147.90149,027
Mar 21, 2024149.88150.70145.25147.38147.38186,147
Mar 20, 2024146.20146.90144.05146.48146.48143,338
Mar 19, 2024148.93149.90147.10147.77147.77361,724
Mar 18, 2024151.35152.45148.30148.63148.63230,909
Mar 15, 2024152.45153.45151.35152.02152.02361,164
Mar 14, 2024152.10155.35151.70152.18152.18275,427
Mar 13, 2024150.57152.05149.90151.40151.40266,246
Mar 12, 2024152.25152.60150.15151.07151.07183,453
Mar 11, 2024150.00151.10149.05150.55150.55121,227
Mar 08, 2024151.20150.80149.40149.93149.93248,496
Mar 07, 2024150.73152.00148.00150.85150.85685,807
Mar 06, 2024154.05154.40150.85151.13151.13825,831
Mar 05, 2024156.45155.70153.40153.88153.88158,372
Mar 04, 2024155.52156.00153.35154.13154.13219,570
Mar 01, 2024160.00156.06153.60155.52155.52172,061
Feb 29, 2024157.45158.43154.52155.27155.27627,852
Feb 28, 2024160.63161.30156.74157.05157.0599,725
Feb 27, 2024157.25160.93155.65159.98159.98166,637
Feb 26, 2024157.93158.20156.10157.23157.23557,253
Feb 23, 2024155.88160.35157.70158.40158.40151,144
Feb 22, 2024161.52160.95157.05160.18160.18185,034
Feb 21, 2024157.25160.55154.90158.63158.63268,356
Feb 20, 2024153.05158.40155.70156.35156.35536,031
Feb 19, 2024156.52158.10154.50157.23157.23449,578
Feb 16, 2024158.52161.41155.75157.43157.43149,614
Feb 15, 2024159.40164.51153.80158.02158.02414,828
Feb 14, 2024154.00155.65152.50155.02155.02178,744
Feb 13, 2024155.88156.65154.85155.77155.77116,976
Feb 12, 2024155.52156.55153.90155.13155.1389,122
Feb 09, 2024156.88157.85154.25154.93154.93148,702
Feb 08, 2024156.57158.45155.05156.82156.82143,852
Feb 07, 2024158.10158.85155.85156.02156.02198,764
Feb 06, 2024156.10157.50153.05157.30157.30424,517
Feb 05, 2024153.00155.85151.95155.52155.52173,725
Feb 02, 2024153.00155.35152.15153.52153.52123,622
Feb 01, 2024153.52154.30151.55152.82152.82143,337
Jan 31, 2024153.52153.50151.80152.88152.88173,017
Jan 30, 2024152.00155.35150.70153.40153.40320,018
Jan 29, 2024155.00157.50153.55154.60154.60382,051
Jan 26, 2024152.05157.30153.00156.65156.65338,676
Jan 25, 2024143.30145.75142.45145.15145.15313,959
Jan 24, 2024146.68145.00141.55144.02144.02186,441
Jan 23, 2024142.52143.85139.95142.50142.50118,627
Jan 22, 2024143.40144.57140.77140.98140.98144,588
Jan 19, 2024143.00145.15141.60142.43142.43760,871
Jan 18, 2024146.52146.75143.05143.40143.40250,544
Jan 17, 2024145.00148.30144.20146.30146.30243,103
Jan 16, 2024149.00147.70144.95147.40147.40133,176
Jan 15, 2024146.35148.90145.60146.93146.93311,250
Jan 12, 2024151.00151.85147.79148.13148.13407,051
Jan 11, 2024149.77152.50147.90150.90150.90387,484
Jan 10, 2024148.57150.10147.65148.82148.82160,408
Jan 09, 2024150.25150.15147.20148.38148.38164,629
Jan 08, 2024147.45150.05145.15149.25149.25300,214
Jan 05, 2024152.20148.80143.40146.88146.88544,685
Jan 04, 2024151.25154.80150.05152.63152.63344,314
Jan 03, 2024154.73156.50151.20151.82151.82299,839
Jan 02, 2024161.88160.55151.75155.63155.63280,459
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...