Pernod Ricard SA (PER.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 09:58AM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 142.85 | 142.85 | 142.60 | 142.60 | 142.60 | 8 |
| Apr 29, 2024 | 142.45 | 143.15 | 142.45 | 143.15 | 143.15 | 127 |
| Apr 26, 2024 | 142.05 | 142.40 | 142.05 | 142.40 | 142.40 | 12 |
| Apr 25, 2024 | 142.45 | 144.00 | 141.15 | 141.70 | 141.70 | 221 |
| Apr 24, 2024 | 145.20 | 145.20 | 144.30 | 144.30 | 144.30 | 134 |
| Apr 23, 2024 | 145.30 | 146.05 | 144.95 | 145.20 | 145.20 | 79 |
| Apr 22, 2024 | 146.30 | 146.30 | 143.70 | 144.40 | 144.40 | 379 |
| Apr 19, 2024 | 141.35 | 144.75 | 141.35 | 144.75 | 144.75 | 175 |
| Apr 18, 2024 | 142.40 | 143.30 | 142.40 | 143.30 | 143.30 | 25 |
| Apr 17, 2024 | 139.20 | 139.70 | 139.20 | 139.70 | 139.70 | 2 |
| Apr 16, 2024 | 139.80 | 140.15 | 139.80 | 140.15 | 140.15 | 115 |
| Apr 15, 2024 | 141.40 | 141.45 | 140.00 | 140.50 | 140.50 | 199 |
| Apr 12, 2024 | 143.55 | 143.55 | 141.50 | 142.00 | 142.00 | 110 |
| Apr 11, 2024 | 143.80 | 144.00 | 143.10 | 143.15 | 143.15 | 189 |
| Apr 10, 2024 | 145.00 | 145.00 | 143.45 | 143.45 | 143.45 | 40 |
| Apr 09, 2024 | 142.85 | 145.60 | 142.85 | 144.90 | 144.90 | 67 |
| Apr 08, 2024 | 141.80 | 143.15 | 141.70 | 143.15 | 143.15 | 122 |
| Apr 05, 2024 | 143.20 | 143.20 | 141.10 | 142.00 | 142.00 | 333 |
| Apr 04, 2024 | 146.55 | 146.55 | 145.00 | 145.00 | 145.00 | 22 |
| Apr 03, 2024 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 3 |
| Apr 02, 2024 | 150.10 | 150.10 | 148.30 | 148.90 | 148.90 | 26 |
| Mar 28, 2024 | 149.45 | 150.20 | 149.45 | 150.20 | 150.20 | 10 |
| Mar 27, 2024 | 149.35 | 149.35 | 149.35 | 149.35 | 149.35 | - |
| Mar 26, 2024 | 146.45 | 146.45 | 146.45 | 146.45 | 146.45 | - |
| Mar 25, 2024 | 147.90 | 148.20 | 145.30 | 147.10 | 147.10 | 1,163 |
| Mar 22, 2024 | 146.65 | 147.90 | 146.65 | 147.45 | 147.45 | 45 |
| Mar 21, 2024 | 149.15 | 149.15 | 147.65 | 147.65 | 147.65 | 4 |
| Mar 20, 2024 | 147.00 | 147.00 | 144.85 | 146.25 | 146.25 | 63 |
| Mar 19, 2024 | 148.35 | 148.35 | 147.60 | 147.60 | 147.60 | 14 |
| Mar 18, 2024 | 151.70 | 151.70 | 149.50 | 149.50 | 149.50 | 10 |
| Mar 15, 2024 | 151.80 | 152.30 | 151.80 | 152.30 | 152.30 | 307 |
| Mar 14, 2024 | 151.50 | 154.75 | 151.50 | 154.75 | 154.75 | 52 |
| Mar 13, 2024 | 151.05 | 152.00 | 150.75 | 151.20 | 151.20 | 51 |
| Mar 12, 2024 | 152.10 | 152.10 | 151.00 | 151.00 | 151.00 | 15 |
| Mar 11, 2024 | 149.80 | 150.25 | 149.80 | 150.25 | 150.25 | 6 |
| Mar 08, 2024 | 150.45 | 150.45 | 149.90 | 149.90 | 149.90 | 14 |
| Mar 07, 2024 | 150.50 | 150.50 | 149.15 | 149.35 | 149.35 | 78 |
| Mar 06, 2024 | 153.60 | 153.60 | 153.60 | 153.60 | 153.60 | - |
| Mar 05, 2024 | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | - |
| Mar 04, 2024 | 156.10 | 156.10 | 153.80 | 153.80 | 153.80 | 11 |
| Mar 01, 2024 | 155.30 | 155.30 | 155.30 | 155.30 | 155.30 | 5 |
| Feb 29, 2024 | 157.15 | 157.40 | 157.15 | 157.40 | 157.40 | 15 |
| Feb 28, 2024 | 159.55 | 159.55 | 158.15 | 158.15 | 158.15 | 47 |
| Feb 27, 2024 | 156.80 | 159.85 | 156.80 | 159.85 | 159.85 | 114 |
| Feb 26, 2024 | 157.45 | 157.45 | 157.25 | 157.25 | 157.25 | 67 |
| Feb 23, 2024 | 160.40 | 160.40 | 158.20 | 158.65 | 158.65 | 12 |
| Feb 22, 2024 | 159.60 | 159.60 | 159.35 | 159.35 | 159.35 | 3 |
| Feb 21, 2024 | 156.40 | 159.00 | 156.40 | 159.00 | 159.00 | 20 |
| Feb 20, 2024 | 157.05 | 157.05 | 157.05 | 157.05 | 157.05 | - |
| Feb 19, 2024 | 156.80 | 156.80 | 156.80 | 156.80 | 156.80 | - |
| Feb 16, 2024 | 159.25 | 159.25 | 159.25 | 159.25 | 159.25 | - |
| Feb 15, 2024 | 159.05 | 159.05 | 157.60 | 157.60 | 157.60 | 112 |
| Feb 14, 2024 | 155.30 | 155.30 | 154.50 | 154.50 | 154.50 | 11 |
| Feb 13, 2024 | 154.35 | 154.35 | 154.35 | 154.35 | 154.35 | - |
| Feb 12, 2024 | 155.15 | 155.15 | 155.15 | 155.15 | 155.15 | - |
| Feb 09, 2024 | 156.70 | 156.70 | 155.75 | 155.75 | 155.75 | 3 |
| Feb 08, 2024 | 156.40 | 156.40 | 156.40 | 156.40 | 156.40 | - |
| Feb 07, 2024 | 157.20 | 157.20 | 157.15 | 157.15 | 157.15 | 5 |
| Feb 06, 2024 | 156.10 | 157.25 | 154.70 | 157.25 | 157.25 | 83 |
| Feb 05, 2024 | 153.80 | 155.60 | 153.80 | 155.60 | 155.60 | 37 |
| Feb 02, 2024 | 153.80 | 154.65 | 152.85 | 153.60 | 153.60 | 26 |
| Feb 01, 2024 | 152.05 | 154.20 | 152.05 | 154.20 | 154.20 | 9 |
| Jan 31, 2024 | 153.25 | 153.25 | 152.35 | 152.35 | 152.35 | 134 |
| Jan 30, 2024 | 154.70 | 154.70 | 151.40 | 151.40 | 151.40 | 23 |
| Jan 29, 2024 | 157.60 | 157.60 | 154.75 | 154.75 | 154.75 | 10 |
| Jan 26, 2024 | 146.60 | 156.40 | 146.60 | 156.40 | 156.40 | 140 |
| Jan 25, 2024 | 143.50 | 145.45 | 143.50 | 145.45 | 145.45 | 5 |
| Jan 24, 2024 | 143.35 | 144.40 | 143.35 | 144.40 | 144.40 | 135 |
| Jan 23, 2024 | 141.40 | 142.50 | 141.40 | 142.50 | 142.50 | 60 |
| Jan 22, 2024 | 142.60 | 142.95 | 140.85 | 140.85 | 140.85 | 96 |
| Jan 19, 2024 | 143.40 | 143.40 | 141.90 | 143.15 | 143.15 | 86 |
| Jan 18, 2024 | 145.70 | 145.70 | 143.40 | 143.40 | 143.40 | 165 |
| Jan 17, 2024 | 145.75 | 145.75 | 145.25 | 145.25 | 145.25 | 8 |
| Jan 16, 2024 | 146.55 | 146.55 | 146.55 | 146.55 | 146.55 | - |
| Jan 15, 2024 | 148.80 | 148.80 | 146.30 | 146.35 | 146.35 | 41 |
| Jan 12, 2024 | 151.70 | 151.70 | 147.90 | 147.90 | 147.90 | 75 |
| Jan 11, 2024 | 149.20 | 149.95 | 149.20 | 149.95 | 149.95 | 24 |
| Jan 10, 2024 | 148.50 | 149.80 | 148.50 | 149.00 | 149.00 | 34 |
| Jan 09, 2024 | 149.60 | 149.60 | 148.10 | 148.10 | 148.10 | 15 |
| Jan 08, 2024 | 146.70 | 148.95 | 146.70 | 148.95 | 148.95 | 151 |
| Jan 05, 2024 | 151.65 | 151.65 | 143.95 | 147.85 | 147.85 | 461 |
| Jan 04, 2024 | 152.10 | 153.90 | 152.10 | 152.70 | 152.70 | 34 |
| Jan 03, 2024 | 155.40 | 155.40 | 152.35 | 152.35 | 152.35 | 11 |
| Jan 02, 2024 | 159.70 | 159.70 | 153.90 | 156.25 | 156.25 | 114 |
| Dec 29, 2023 | 160.30 | 160.55 | 160.05 | 160.05 | 160.05 | 11 |
| Dec 28, 2023 | 162.70 | 162.70 | 161.15 | 161.15 | 161.15 | 116 |
| Dec 27, 2023 | 162.90 | 163.20 | 161.10 | 161.25 | 161.25 | 322 |
| Dec 22, 2023 | 160.25 | 161.20 | 160.25 | 161.20 | 161.20 | 7 |
| Dec 21, 2023 | 160.85 | 160.95 | 159.70 | 160.95 | 160.95 | 23 |
| Dec 20, 2023 | 162.20 | 162.20 | 160.45 | 160.45 | 160.45 | 48 |
| Dec 19, 2023 | 162.30 | 162.55 | 162.30 | 162.55 | 162.55 | 70 |
| Dec 18, 2023 | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | - |
| Dec 15, 2023 | 162.95 | 163.10 | 162.65 | 163.10 | 163.10 | 30 |
| Dec 14, 2023 | 156.65 | 156.65 | 156.65 | 156.65 | 156.65 | - |
| Dec 13, 2023 | 155.65 | 155.65 | 155.65 | 155.65 | 155.65 | - |
| Dec 12, 2023 | 156.80 | 156.80 | 156.75 | 156.75 | 156.75 | 25 |
| Dec 11, 2023 | 157.50 | 157.70 | 157.50 | 157.65 | 157.65 | 52 |
| Dec 08, 2023 | 157.65 | 157.65 | 157.65 | 157.65 | 157.65 | - |
| Dec 07, 2023 | 158.05 | 158.05 | 157.50 | 157.50 | 157.50 | 21 |
| Dec 06, 2023 | 160.45 | 160.45 | 158.05 | 158.10 | 158.10 | 52 |
| *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.