Canada markets closed

Pernod Ricard SA (RI.PA)

Paris - Paris Delayed Price. Currency in EUR
Add to watchlist
140.70-1.30 (-0.92%)
At close: 05:35PM CEST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024142.85143.85140.55140.70140.70519,706
Apr 30, 2024142.80143.65141.65142.00142.00422,881
Apr 29, 2024142.85143.30142.15142.15142.15403,788
Apr 26, 2024144.00145.70141.10142.50142.50597,060
Apr 25, 2024145.05145.30139.90141.50141.50654,772
Apr 24, 2024144.30145.45143.95145.05145.05311,425
Apr 23, 2024145.65147.10144.55145.10145.10341,887
Apr 22, 2024147.40148.05144.50145.05145.05396,939
Apr 19, 2024142.85145.00141.95145.00145.00372,441
Apr 18, 2024141.95144.05141.90143.65143.65334,815
Apr 17, 2024139.25143.05139.05141.80141.80304,041
Apr 16, 2024139.70141.30138.70140.25140.25401,748
Apr 15, 2024141.55142.40140.45140.85140.85284,474
Apr 12, 2024143.45143.95140.85141.25141.25303,366
Apr 11, 2024143.25144.35142.25142.40142.40299,310
Apr 10, 2024145.45146.00142.20143.45143.45268,878
Apr 09, 2024142.85146.15142.60144.75144.75316,264
Apr 08, 2024140.95143.75140.60143.25143.25295,377
Apr 05, 2024141.00143.15140.35141.15141.15396,512
Apr 04, 2024145.40146.05144.45144.60144.60268,851
Apr 03, 2024147.70148.55145.80146.65146.65427,572
Apr 02, 2024149.90150.90147.55147.90147.90298,696
Mar 28, 2024150.30152.20149.65149.95149.95428,614
Mar 27, 2024149.50149.80147.65149.35149.35289,731
Mar 26, 2024146.65149.20145.35149.20149.20287,163
Mar 25, 2024148.15148.20144.65146.45146.45330,936
Mar 22, 2024147.30148.65147.20148.15148.15332,288
Mar 21, 2024150.05150.35146.80147.40147.40425,529
Mar 20, 2024145.80146.90144.10146.15146.15359,866
Mar 19, 2024148.95149.50147.10147.65147.65293,416
Mar 18, 2024151.40151.60148.25148.90148.90305,142
Mar 15, 2024152.15153.55151.40151.40151.40829,041
Mar 14, 2024151.90155.40151.70152.45152.45411,826
Mar 13, 2024150.60152.10150.05151.45151.45300,117
Mar 12, 2024151.70152.00150.35151.00151.00409,263
Mar 11, 2024150.00151.10149.40151.10151.10237,809
Mar 08, 2024150.50150.65149.40150.00150.00272,062
Mar 07, 2024150.45150.90147.90150.60150.60474,769
Mar 06, 2024153.00153.15150.80151.05151.05337,678
Mar 05, 2024155.05155.40153.45153.45153.45302,296
Mar 04, 2024155.85155.85153.35154.70154.70302,155
Mar 01, 2024154.55156.05154.40156.05156.05333,163
Feb 29, 2024157.40157.95154.55154.55154.55608,791
Feb 28, 2024160.60160.90156.75156.75156.75286,690
Feb 27, 2024156.90160.95156.70159.75159.75391,709
Feb 26, 2024157.95158.20156.10157.15157.15376,615
Feb 23, 2024160.20160.30157.65157.95157.95346,270
Feb 22, 2024158.00161.05158.00159.85159.85488,937
Feb 21, 2024157.15160.65156.95158.25158.25363,104
Feb 20, 2024156.35157.60155.50155.85155.85342,212
Feb 19, 2024154.80158.00154.75157.45157.45372,149
Feb 16, 2024157.75159.80155.60157.15157.15532,318
Feb 15, 2024162.50164.55157.25157.50157.50861,216
Feb 14, 2024153.65155.80153.05154.75154.75318,090
Feb 13, 2024156.00156.55154.75155.30155.30318,943
Feb 12, 2024155.50156.55154.15155.05155.05238,742
Feb 09, 2024156.65157.50154.20154.85154.85367,916
Feb 08, 2024156.20158.40156.20156.70156.70199,214
Feb 07, 2024157.25158.90155.80156.00156.00464,189
Feb 06, 2024155.25157.55154.40157.15157.15285,101
Feb 05, 2024153.00155.85152.90155.40155.40259,601
Feb 02, 2024153.15155.35153.10153.15153.15306,445
Feb 01, 2024153.35153.95152.15153.10153.10351,673
Jan 31, 2024153.50153.55151.90152.50152.50470,151
Jan 30, 2024151.60153.90150.75153.40153.40475,986
Jan 29, 2024154.25155.10154.00154.40154.40361,040
Jan 26, 2024153.65157.30153.00156.55156.55955,739
Jan 25, 2024143.15145.75143.15145.15145.15340,041
Jan 24, 2024143.25145.00143.20144.05144.05360,382
Jan 23, 2024141.75143.85140.50142.45142.45391,245
Jan 22, 2024143.00144.85140.80140.80140.80347,564
Jan 19, 2024143.80144.35141.45142.15142.15483,012
Jan 18, 2024145.85146.80143.05143.55143.55510,064
Jan 17, 2024145.50146.65144.20145.60145.60534,411
Jan 16, 2024145.80147.55145.15147.40147.40395,329
Jan 15, 2024146.30147.15146.25146.80146.80272,135
Jan 12, 2024151.20151.85147.80147.80147.80437,558
Jan 11, 2024149.10152.50148.80150.70150.70382,682
Jan 10, 2024148.65150.10148.35148.80148.80374,431
Jan 09, 2024149.20149.40147.15148.55148.55416,203
Jan 08, 2024146.50150.05146.45149.25149.25409,498
Jan 05, 2024148.75148.75143.35147.00147.00794,340
Jan 04, 2024151.00154.90150.40152.45152.45432,972
Jan 03, 2024155.45156.20151.15151.95151.95367,444
Jan 02, 2024160.50160.55151.70155.55155.55535,238
Dec 29, 2023160.70160.75159.20159.75159.75196,777
Dec 28, 2023161.40161.75160.15160.30160.30181,716
Dec 27, 2023160.95162.15160.45161.30161.30230,635
Dec 22, 2023159.75162.05159.70160.80160.80192,706
Dec 21, 2023161.00161.50159.45160.80160.80255,166
Dec 20, 2023162.45163.70161.25161.65161.65332,575
Dec 19, 2023162.70163.35161.70162.10162.10307,769
Dec 18, 2023161.55163.05161.10162.05162.05298,774
Dec 15, 2023162.65164.75161.85163.05163.051,101,288
Dec 14, 2023158.80163.35158.65162.65162.65660,048
Dec 13, 2023155.70156.65154.80155.70155.70341,051
Dec 12, 2023157.00157.45155.70155.95155.95287,407
Dec 11, 2023157.90158.50156.35157.05157.05468,290
Dec 08, 2023157.50160.05157.25159.25159.25347,038
Dec 07, 2023158.70159.45157.30157.55157.55371,093
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...