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

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 17.4618
CLOSE 17.5052

Low

LOW 13.36

High

HIGH 28.11
DATEOPENHIGHLOWCLOSE
01/03/200017.5117.691717
01/04/200017.2617.4516.8416.98
01/05/200016.8317.0816.8316.89
01/06/200016.8317.1216.8316.97
01/07/200017.2617.8517.1417.41
01/10/200017.8618.1517.617.68
01/11/200017.881817.1717.28
01/12/200016.9817.2616.9117.03
01/13/200017.0117.6317.0117.63
01/14/200017.617.6317.0917.11
01/17/200017.3217.3517.0317.06
01/18/200017.2317.3817.0417.38
01/19/200017.1117.4317.1117.2
01/20/200017.1117.416.9516.95
01/21/200016.9517.0816.7216.86
01/24/200016.9517.0816.9516.95
01/25/200017.0117.2416.9517.11
01/26/200017.2417.4116.9517.41
01/27/200017.2617.3816.8916.89
01/28/200016.9517.0916.9116.95
01/31/200016.9417.2616.8917.14
02/01/200017.0117.4817.0117.11
02/02/200017.1117.2817.0617.15
02/03/200016.9517.1416.8917.03
02/04/200017.0317.1516.9517
02/07/200016.9517.0916.9416.95
02/08/200016.9417.1116.8917.01
02/09/200017.0617.0616.6416.64
02/10/200016.9516.9516.0616.06
02/11/200016.3416.6416.0616.64
02/14/200016.6316.6416.1816.57
02/15/200016.3416.4116.0916.18
02/16/200016.1816.6416.0916.09
02/17/200016.0616.3415.8716.03
02/18/200015.8416.1815.4715.75
02/21/200015.7515.8115.0315.35
02/22/200015.115.6714.5514.79
02/23/200015.415.8415.1515.43
02/24/200015.615.6314.4914.49
02/25/200014.7915.8714.6515.87
02/28/200015.8716.3415.7715.97
02/29/200016.0316.3415.7516.18
03/01/200016.0316.2615.4115.78
03/02/200015.4115.6714.9515.01
03/03/200015.115.1314.9515.1
03/06/200015.2615.4114.8615.03
03/07/200014.8615.0414.4914.49
03/08/200014.4914.5813.5913.85
03/09/200013.8714.1813.3614.18
03/10/200014.1814.714.0214.36
03/13/200014.0214.1813.7213.89
03/14/200013.8714.1413.7913.89
03/15/200013.914.3313.8414.33
03/16/200014.4914.9813.9814.79
03/17/200014.7915.814.6715.5
03/20/200015.815.815.4415.53
03/21/200015.5715.5715.2915.43
03/22/200015.2615.5715.2615.57
03/23/200015.1315.7215.1315.72
03/24/200015.7215.7215.1315.36
03/27/200015.4115.7315.3815.73
03/28/200015.816.4915.616.43
03/29/200016.1216.5216.0716.52
03/30/200016.1816.5215.7215.87
03/31/200015.5316.0315.4915.49
04/03/200015.6416.5215.5716.49
04/04/200016.6416.6415.7516.52
04/05/200016.2416.4916.0316.49
04/06/200015.8716.6715.8716.46
04/07/200020.1820.619.9419.94
04/10/200016.1716.8315.916.64
04/11/200016.1816.6416.1816.35
04/12/200016.3516.6716.3416.67
04/13/200016.0916.5816.0916.15
04/14/200016.1216.2915.9516.17
04/17/200015.7215.7215.115.21
04/18/200015.4115.614.8615.58
04/19/200015.4116.1815.115.57
04/20/200015.2615.5315.2415.24
04/21/200018.6518.6518.6518.65
04/24/200018.6518.6518.6518.65
04/25/200015.271615.1816
04/26/200015.6416.0315.6415.72
04/27/200015.8715.9215.4115.47
04/28/200015.5715.715.3315.33
05/01/200018.7718.7718.7718.77
05/02/200015.4116.0315.4115.8
05/03/200016.0316.1515.6616.15
05/04/200016.0317.4115.9516.95
05/05/200016.6417.3816.5517.21
05/08/200016.6417.0816.6416.95
05/09/200016.9517.3816.9517.11
05/10/200017.1218.1817.0418.18
05/11/200017.7818.1817.5717.92
05/12/200017.9418.8917.9418.71
05/15/200018.7119.4218.5119.42
05/16/200019.4219.5118.2218.25
05/17/200018.0318.1517.2617.41
05/18/200017.4318.3217.4318.09
05/19/200017.9818.1817.617.88
05/22/200018.0918.6817.8518.34
05/23/200018.3418.9617.9418.89
05/24/200018.1118.4517.2617.41
05/25/200017.7518.0917.4817.85
05/26/200017.2617.8817.2617.41
05/29/200017.4317.9417.4117.72
05/30/200017.8517.8817.4117.49
05/31/200017.2817.5217.1417.41
06/01/200017.6618.0917.4518
06/02/200018.5218.5917.8618.52
06/05/200018.4918.4917.9818.28
06/06/200018.2618.4917.9718.48
06/07/200018.2819.7318.2319.42
06/08/200019.4219.4918.6918.69
06/09/200018.819.2618.818.92
06/12/200023.1623.1623.1623.16
06/13/200018.9219.1718.8918.99
06/14/200019.1319.1618.4919.08
06/15/200018.591917.6617.66
06/16/200018.4819.2617.9119.26
06/19/200018.6919.3118.5419.26
06/20/200018.8919.2618.5919.26
06/21/200019.2619.2618.418.68
06/22/200018.7418.818.2218.68
06/23/200018.4918.6818.3418.34
06/26/200017.9418.7417.9418.59
06/27/200018.5918.6518.2818.49
06/28/200018.4618.4617.5717.57
06/29/200017.6318.0617.4517.6
06/30/200018.0318.0317.5717.57
07/03/200017.5717.8317.2917.29
07/04/200017.2618.3417.2418.34
07/05/200018.5118.5417.8817.95
07/06/200018.0318.5117.9218.37
07/07/200018.0618.4518.0318.4
07/10/200018.1818.4918.0318.49
07/11/200018.1818.4617.6317.72
07/12/200017.6318.0917.6317.72
07/13/200017.7217.9717.6317.65
07/14/200014.1214.1214.1214.12
07/17/200017.7418.0217.7217.88
07/18/200017.6617.8517.4817.66
07/19/200017.5718.2617.4518.25
07/20/200018.1818.1817.7417.91
07/21/200017.8818.1817.8818.18
07/24/200017.8818.0817.4617.63
07/25/200018.0318.0917.617.72
07/26/200017.8517.9417.617.86
07/27/200017.9117.9117.5717.57
07/28/200017.5517.7517.5117.54
07/31/200017.5718.1717.5718.17
08/01/200018.0318.0317.6818
08/02/200017.9118.1817.8217.88
08/03/200018.1718.4517.8818.03
08/04/200017.8518.1817.7218.02
08/07/200018.1718.4618.1118.25
08/08/200018.4518.4517.9118.03
08/09/200018.0318.1817.8917.94
08/10/20001818.217.9818.03
08/11/200018.218.218.0318.06
08/14/200018.1518.218.0918.12
08/15/200018.1818.1817.8918.03
08/16/200018.0918.1717.8217.95
08/17/200018.1818.1817.9218.03
08/18/200017.9218.6517.8218.59
08/21/200018.4318.6518.2518.35
08/22/200018.418.6518.418.49
08/23/200018.3718.4918.1818.18
08/24/200018.1518.1817.4517.45
08/25/200017.6918.4617.5818.37
08/28/200018.4618.6518.3918.49
08/29/200018.6218.9718.4918.8
08/30/200018.6218.817.9218.8
08/31/200018.5918.6518.2218.22
09/01/200018.1818.818.1218.49
09/04/200018.818.818.2218.45
09/05/200018.4218.4217.8818.06
09/06/200017.9418.1417.8217.94
09/07/200017.7818.1817.7818
09/08/200017.8818.1817.8818.15
09/11/200018.1518.3217.9118.2
09/12/200014.5114.6214.114.3
09/13/200014.114.2914.0514.05
09/14/200017.617.7217.3417.34
09/15/200017.4317.6116.8317.61
09/18/200017.1717.6817.0817.68
09/19/200017.2317.4916.8317.01
09/20/200016.8416.9516.0116.71
09/21/200016.5816.5815.916.46
09/22/200015.9216.4315.9216.17
09/25/200016.416.816.0316.34
09/26/200016.2116.816.2116.8
09/27/200016.5516.8116.316.81
09/28/200016.2716.7716.2416.24
09/29/200016.5217.5716.3717.57
10/02/200017.5417.5417.0317.03
10/03/200017.0317.216.3516.64
10/04/200016.6416.7216.3716.64
10/05/200016.6417.2416.6416.92
10/06/200016.6917.0416.6916.8
10/09/200016.8617.9416.7717.94
10/10/200017.4517.6816.816.8
10/11/200016.9216.9816.6416.69
10/12/200016.6717.3416.6117.32
10/13/200016.5417.9716.5417.97
10/16/200017.7817.8616.5716.57
10/17/200016.5717.5116.3717.51
10/18/200017.0417.6316.8316.91
10/19/200016.8117.3716.8117.15
10/20/200016.9517.2815.7815.78
10/23/200016.3417.0816.316.95
10/24/200016.7417.1816.5716.61
10/25/200016.5716.9716.5516.78
10/26/200016.6417.2616.6416.98
10/27/200016.8617.6316.8617.41
10/30/200017.2617.5417.0317.11
10/31/200016.9516.9816.4916.64
11/01/200016.6416.9216.6116.92
11/02/200016.6316.8916.2416.24
11/03/200016.5816.7516.3716.41
11/06/200016.4916.9416.4916.8
11/07/200016.6917.2916.6916.98
11/08/200017.1117.6317.0117.63
11/09/200017.6517.8817.217.72
11/10/200017.5717.8817.3217.6
11/13/200017.3217.9717.3217.78
11/14/200017.9418.0317.6317.83
11/15/200017.7417.9117.6317.72
11/16/200017.7218.3417.7218.34
11/17/200018.4319.2618.2518.65
11/20/200018.6518.7217.8918.31
11/21/200018.3118.4817.8818.48
11/22/200018.4818.4918.0918.43
11/23/200018.4318.6518.0618.65
11/24/200018.6518.6517.7817.82
11/27/200017.8218.0317.7817.94
11/28/200017.9418.1417.8818.11
11/29/200018.1119.5917.9719.59
11/30/200019.5920.0718.8519.82
12/01/200019.8219.8218.9619.17
12/04/200019.1719.4218.9919.36
12/05/200019.3619.4219.1119.42
12/06/200019.4219.4218.6818.96
12/07/200018.9618.9618.5418.86
12/08/200018.8619.1118.4918.49
12/11/200018.7619.1118.5518.76
12/12/200018.1819.0818.1818.18
12/13/200019.0319.1118.2219.03
12/14/200020.3120.3118.820.31
12/15/200019.2620.1918.4919.26
12/18/200019.3319.5419.1119.33
12/19/200019.2919.4819.1619.29
12/20/200021.1121.4518.9621.11
12/21/200021.6122.7320.3421.61
12/22/200022.9622.9621.3622.96
12/25/200028.1128.1128.1128.11
12/26/200028.1128.1128.1128.11
12/27/200022.8122.9622.522.81
12/28/200022.5922.8122.3822.59
12/29/200022.6522.8122.4422.65