Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Pernod Ricard S.A. logo
RI.PA
Pernod Ricard S.A.
13:12:09
63.26 €
0.0000 (%0.00)
Previous Close: 63.86
Day Low₺63.26
Day High₺63.94
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

RI.PA: Pernod Ricard S.A. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 69.7193
CLOSE 69.5808

Low

LOW 58.6

High

HIGH 87.66
DATEOPENHIGHLOWCLOSE
01/02/202673.2873.872.4272.98
01/05/202673.0473.627273.44
01/06/202673.4273.5272.2873.36
01/07/202673.5473.6871.371.98
01/08/202672.374.7272.373.98
01/09/202674.475.8473.8874.54
01/12/202673.9274.6673.6274.66
01/13/202675.276.3874.775.48
01/14/202675.7476.4474.5675.48
01/15/202675.6676.175.0276
01/16/202675.876.474.8874.88
01/19/202673.1673.9672.6873.34
01/20/202673.1474.1872.8674.14
01/21/202674.3877.0274.276.18
01/22/202677.1277.3676.2676.52
01/23/20267676.6875.375.52
01/26/202675.5475.927575.44
01/27/20267575.5272.9272.92
01/28/202672.7674.4272.1474.36
01/29/202676.178.3473.6874.12
01/30/202673.9875.7473.9275.08
02/02/202676.0876.2674.3274.6
02/03/202675.1476.9274.6876.2
02/04/202676.3880.0276.180.02
02/05/202680.0880.8678.980.86
02/06/202680.380.9879.180.52
02/09/202680.480.8279.780.06
02/10/202680.483.0680.3483.06
02/11/202682.984.2482.0883.24
02/12/202683.8685.4483.185.36
02/13/202684.685.68484.64
02/16/202684.885.3484.0884.94
02/17/202684.6885.5284.4684.76
02/18/202684.1284.1680.5281.7
02/19/202682.8285.3280.7283.94
02/20/202684.587.6683.486.84
02/23/202684.3285.0282.5483.8
02/24/202684.285.4683.9684.22
02/25/202682.582.5876.7277.54
02/26/202677.877.9675.8476.08
02/27/202676.478.675.5678.26
03/02/202676.9277.5676.3477.38
03/03/202676.576.7674.674.92
03/04/202675.9476.172.6472.64
03/05/202673.1874.272.4673.9
03/06/202673.5674.0272.8873.36
03/09/20267373.4271.7872.34
03/10/20267373.1871.872.56
03/11/202672.572.9671.571.64
03/12/202671.0471.0867.668.48
03/13/202667.7869.3666.768.52
03/16/202668.7668.8266.9867.6
03/17/202668.0468.8267.5268.42
03/18/202668.4668.8866.6666.84
03/19/202666.4266.4665.0465.14
03/20/202665.926664.5264.52
03/23/202663.8865.0862.7263.64
03/24/202664.0464.0862.862.9
03/25/202663.664.2863.3463.58
03/26/202663.6664.6458.659.94
03/27/20266265.1860.664.7
03/30/202664.6866.4464.0466.04
03/31/202666.5466.8664.2264.22
04/01/20266565.3862.5863.58
04/02/202663.863.862.8463.02
04/07/202663.6864.4262.4462.96
04/08/202665.165.7464.5464.54
04/09/202664.666563.2264.62
04/10/202664.5865.8664.2665.22
04/13/202664.9665.4464.7665.3
04/14/202666.1666.9265.866.68
04/15/202666.667.486667
04/16/202665.867.365.6466.64
04/17/202666.6468.1466.5767.62
04/20/202667.0668.5266.8467.16
04/21/202667.768.167.0667.16
04/22/202666.8467.0465.265.84
04/23/202665.5266.2465.4265.78
04/24/202665.5665.8264.765.6
04/27/202665.3865.6264.4864.7
04/28/202664.5465.3264.2864.28
04/29/202664.1664.3661.5262.3
04/30/202662.2462.8461.562.84
05/04/202663.4264.162.9263.34
05/05/202663.664.5263.5464.42
05/06/202665.5466.2864.6666.06
05/07/202666.3466.446464.02
05/08/202663.864.3463.4463.68
05/11/202663.463.4461.4461.48
05/12/202661.4661.760.9461.5
05/13/202661.0461.3660.560.7
05/14/202661.1661.4861.0261.16
05/15/202661.2661.7861.161.76
05/18/202661.4862.6261.2662.34
05/19/20266363.4862.7463.2
05/20/202662.264.1862.0463.6
05/21/202663.5464.8463.5464.34
05/22/202664.6465.3664.6464.76
05/25/202665.165.7464.9265.42
05/26/202665.3465.5664.0664.18
05/27/202664.4466.4864.4465.88
05/28/202665.265.5464.0264.42
05/29/202664.7264.8863.263.42
06/01/202663.2663.3461.0861.8
06/02/202662.3462.5661.361.64
06/03/202662.162.5260.6860.92
06/04/202660.8662.9260.8661.12
06/05/202661.363.1461.362.1
06/08/202662.3462.961.7662.1
06/09/202661.7464.0261.4663.38
06/10/202663.4263.6862.4863.06
06/11/202662.8863.6662.362.98
06/12/202663.4464.7663.3863.44
06/15/202664.2865.2663.2263.24
06/16/202663.7263.8662.763.4
06/17/202663.463.9662.5262.52
06/18/202662.0263.8661.2463.86
06/19/202663.9464.1463.264.14