Pernod Ricard SA (4RI.TI)
TLO - TLO Delayed Price. Currency in EUR
Add to watchlist
At close: 11:43AM CEST
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 01, 2024 | 127.25 | 127.25 | 127.25 | 127.25 | 127.25 | - |
| Jun 28, 2024 | 127.85 | 127.85 | 127.85 | 126.70 | 126.70 | 1 |
| Jun 27, 2024 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | - |
| Jun 26, 2024 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | - |
| Jun 25, 2024 | 133.65 | 133.65 | 133.65 | 133.65 | 133.65 | - |
| Jun 24, 2024 | 133.15 | 133.15 | 133.15 | 133.15 | 133.15 | - |
| Jun 21, 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | - |
| Jun 20, 2024 | 132.10 | 132.10 | 132.10 | 131.45 | 131.45 | 8 |
| Jun 19, 2024 | 129.15 | 129.15 | 129.15 | 129.15 | 129.15 | - |
| Jun 18, 2024 | 131.05 | 131.05 | 131.05 | 131.05 | 131.05 | - |
| Jun 17, 2024 | 131.30 | 131.30 | 131.30 | 131.30 | 131.30 | - |
| Jun 14, 2024 | 131.75 | 131.75 | 131.75 | 131.75 | 131.75 | - |
| Jun 13, 2024 | 132.15 | 132.15 | 132.15 | 132.15 | 132.15 | - |
| Jun 12, 2024 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | - |
| Jun 11, 2024 | 133.90 | 133.90 | 133.90 | 133.90 | 133.90 | - |
| Jun 10, 2024 | 135.55 | 135.55 | 135.25 | 135.05 | 135.05 | 31 |
| Jun 07, 2024 | 137.55 | 137.55 | 137.55 | 137.55 | 137.55 | - |
| Jun 06, 2024 | 139.55 | 139.55 | 139.55 | 139.55 | 139.55 | - |
| Jun 05, 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
| Jun 04, 2024 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | - |
| Jun 03, 2024 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | - |
| May 31, 2024 | 137.25 | 137.25 | 137.25 | 137.25 | 137.25 | - |
| May 30, 2024 | 136.50 | 136.50 | 136.50 | 137.00 | 137.00 | 2 |
| May 29, 2024 | 136.75 | 136.75 | 136.75 | 136.00 | 136.00 | 19 |
| May 28, 2024 | 139.65 | 139.65 | 139.65 | 139.65 | 139.65 | - |
| May 27, 2024 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | - |
| May 24, 2024 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | - |
| May 23, 2024 | 142.40 | 142.40 | 142.40 | 142.40 | 142.40 | - |
| May 22, 2024 | 144.30 | 144.30 | 144.30 | 144.30 | 144.30 | - |
| May 21, 2024 | 145.55 | 145.55 | 145.55 | 145.55 | 145.55 | - |
| May 20, 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | - |
| May 17, 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | - |
| May 16, 2024 | 149.90 | 149.90 | 149.90 | 149.90 | 149.90 | - |
| May 15, 2024 | 149.15 | 149.15 | 149.15 | 149.15 | 149.15 | - |
| May 14, 2024 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | - |
| May 13, 2024 | 147.30 | 147.30 | 147.30 | 147.30 | 147.30 | - |
| May 10, 2024 | 149.10 | 149.10 | 149.10 | 149.10 | 149.10 | - |
| May 09, 2024 | 148.80 | 148.80 | 148.80 | 148.80 | 148.80 | - |
| May 08, 2024 | 148.45 | 148.45 | 148.45 | 148.45 | 148.45 | - |
| May 07, 2024 | 146.40 | 146.40 | 146.40 | 145.15 | 145.15 | 2 |
| May 06, 2024 | 141.30 | 141.30 | 141.30 | 141.30 | 141.30 | - |
| May 03, 2024 | 141.65 | 141.65 | 141.65 | 141.65 | 141.65 | - |
| May 02, 2024 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | - |
| Apr 30, 2024 | 141.85 | 141.85 | 141.85 | 141.85 | 141.85 | - |
| Apr 29, 2024 | 142.60 | 142.60 | 142.60 | 142.60 | 142.60 | - |
| Apr 26, 2024 | 142.55 | 142.55 | 142.55 | 142.55 | 142.55 | - |
| Apr 25, 2024 | 141.45 | 141.45 | 141.45 | 141.45 | 141.45 | - |
| Apr 24, 2024 | 144.75 | 144.75 | 144.75 | 144.75 | 144.75 | - |
| Apr 23, 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| Apr 22, 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - |
| Apr 19, 2024 | 144.80 | 144.80 | 144.80 | 144.80 | 144.80 | - |
| Apr 18, 2024 | 143.75 | 143.75 | 143.75 | 143.75 | 143.75 | - |
| Apr 17, 2024 | 141.85 | 141.85 | 141.85 | 141.85 | 141.85 | - |
| Apr 16, 2024 | 140.35 | 140.35 | 140.35 | 140.35 | 140.35 | - |
| Apr 15, 2024 | 140.70 | 140.70 | 140.70 | 140.70 | 140.70 | - |
| Apr 12, 2024 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | - |
| Apr 11, 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
| Apr 10, 2024 | 143.35 | 143.35 | 143.35 | 143.35 | 143.35 | - |
| Apr 09, 2024 | 144.45 | 144.45 | 144.45 | 144.55 | 144.55 | 2 |
| Apr 08, 2024 | 143.25 | 143.25 | 143.25 | 143.25 | 143.25 | - |
| Apr 05, 2024 | 141.75 | 141.75 | 141.75 | 141.20 | 141.20 | 7 |
| Apr 04, 2024 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | - |
| Apr 03, 2024 | 146.45 | 146.45 | 146.45 | 146.45 | 146.45 | - |
| Apr 02, 2024 | 147.80 | 147.80 | 147.80 | 147.80 | 147.80 | - |
| Mar 28, 2024 | 152.00 | 152.00 | 152.00 | 150.25 | 150.25 | 2 |
| Mar 27, 2024 | 149.30 | 149.30 | 149.30 | 149.30 | 149.30 | - |
| Mar 26, 2024 | 148.15 | 148.15 | 148.15 | 148.90 | 148.90 | 1 |
| Mar 25, 2024 | 146.55 | 146.55 | 146.55 | 146.55 | 146.55 | - |
| Mar 22, 2024 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | - |
| Mar 21, 2024 | 147.55 | 147.55 | 147.55 | 147.55 | 147.55 | - |
| Mar 20, 2024 | 146.40 | 146.40 | 146.40 | 146.40 | 146.40 | - |
| Mar 19, 2024 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | - |
| Mar 18, 2024 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | - |
| Mar 15, 2024 | 152.10 | 152.10 | 152.10 | 152.10 | 152.10 | - |
| Mar 14, 2024 | 152.30 | 152.30 | 152.30 | 152.30 | 152.30 | - |
| Mar 13, 2024 | 151.40 | 151.40 | 151.40 | 151.40 | 151.40 | - |
| Mar 12, 2024 | 151.20 | 151.20 | 151.20 | 151.20 | 151.20 | - |
| Mar 11, 2024 | 150.70 | 150.70 | 150.70 | 150.70 | 150.70 | - |
| Mar 08, 2024 | 150.05 | 150.05 | 150.05 | 150.05 | 150.05 | - |
| Mar 07, 2024 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | - |
| Mar 06, 2024 | 151.35 | 151.35 | 151.35 | 151.25 | 151.25 | 100 |
| Mar 05, 2024 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | - |
| Mar 04, 2024 | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | - |
| Mar 01, 2024 | 155.70 | 155.70 | 155.70 | 155.70 | 155.70 | - |
| Feb 29, 2024 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | - |
| Feb 28, 2024 | 157.05 | 157.05 | 157.05 | 157.05 | 157.05 | - |
| Feb 27, 2024 | 160.05 | 160.05 | 160.05 | 160.05 | 160.05 | - |
| Feb 26, 2024 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | - |
| Feb 23, 2024 | 158.95 | 158.95 | 158.95 | 158.20 | 158.20 | 16 |
| Feb 22, 2024 | 160.30 | 160.30 | 160.30 | 160.30 | 160.30 | - |
| Feb 21, 2024 | 160.10 | 160.10 | 160.10 | 158.50 | 158.50 | 19 |
| Feb 20, 2024 | 156.15 | 156.15 | 156.15 | 156.15 | 156.15 | - |
| Feb 19, 2024 | 157.10 | 157.10 | 157.10 | 157.10 | 157.10 | - |
| Feb 16, 2024 | 155.90 | 155.90 | 155.90 | 157.30 | 157.30 | 19 |
| Feb 15, 2024 | 159.80 | 159.80 | 159.80 | 158.00 | 158.00 | 2 |
| Feb 14, 2024 | 155.05 | 155.05 | 155.05 | 155.05 | 155.05 | - |
| Feb 13, 2024 | 155.55 | 155.55 | 155.55 | 155.55 | 155.55 | - |
| Feb 12, 2024 | 155.25 | 155.25 | 155.25 | 155.25 | 155.25 | - |
| Feb 09, 2024 | 154.95 | 154.95 | 154.95 | 154.95 | 154.95 | - |
| Feb 08, 2024 | 157.80 | 157.80 | 157.80 | 156.85 | 156.85 | 7 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.