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

2001 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.5284
CLOSE 24.5676

Low

LOW 20.71

High

HIGH 32.92
DATEOPENHIGHLOWCLOSE
01/01/200127.7327.7327.7327.73
01/02/200122.5622.7522.3822.56
01/03/200122.6922.8922.2222.69
01/04/200123.4223.4222.6523.42
01/05/200122.8123.4122.0722.81
01/08/200122.8122.8122.1922.81
01/09/200122.523.2722.4422.5
01/10/200122.5622.8122.3822.56
01/11/200122.8122.8122.3522.81
01/12/200122.7222.8122.522.72
01/15/200122.8122.8122.3522.81
01/16/200122.5822.8222.5522.58
01/17/200123.0923.3322.523.09
01/18/200123.1223.2622.5623.12
01/19/200124.324.3523.1224.3
01/22/200123.524.3223.523.5
01/23/200124.4624.4723.524.46
01/24/200123.2424.0423.2423.24
01/25/200124.2624.3522.6924.26
01/26/200124.6624.6623.6424.66
01/29/200124.3524.4123.7824.35
01/30/200123.8324.4123.8123.83
01/31/200124.3524.3523.724.35
02/01/200124.3524.3523.724.35
02/02/200123.3924.3523.1223.39
02/05/200122.923.3622.2222.9
02/06/200124.0124.0422.8124.01
02/07/200123.0923.9822.8923.09
02/08/200123.4223.6122.923.42
02/09/200123.4223.4922.9323.42
02/12/200123.1223.3622.8723.12
02/13/200123.4223.4222.8223.42
02/14/200123.3923.3922.6523.39
02/15/200122.7523.1222.722.75
02/16/200122.4223.0122.3622.42
02/19/200122.8122.9322.322.81
02/20/200122.8922.9622.5322.89
02/21/200122.6523.0722.5622.65
02/22/200122.8422.9922.5922.84
02/23/200122.8122.8122.6522.81
02/26/200122.8722.8722.3522.35
02/27/200122.3823.1222.3523.12
02/28/200123.1223.5222.523.12
03/01/200122.4524.6622.4524.04
03/02/200124.4424.8923.9524.35
03/05/200124.0424.8123.7824.43
03/06/200124.3524.6623.9924.5
03/07/200124.224.223.8924.04
03/08/200124.0424.1523.9323.93
03/09/200123.9323.9323.6123.92
03/12/200123.4623.8323.3523.46
03/13/200123.4223.6723.2723.42
03/14/200123.6723.6722.3223.24
03/15/200123.523.522.8123.33
03/16/200122.5623.0222.1922.79
03/19/200122.2523.1222.1322.93
03/20/200122.9223.5822.523.49
03/21/200123.1523.7522.5922.61
03/22/200122.5922.8721.321.42
03/23/200122.122.2720.7121.11
03/26/200120.8422.4720.8421.88
03/27/200121.9522.5921.4822.59
03/28/200122.8923.0222.5922.72
03/29/200122.7923.0422.5623.04
03/30/200123.0523.7922.8423.38
04/02/200123.4223.7522.2423.26
04/03/200122.5323.7622.523.36
04/04/200122.523.3322.4123.33
04/05/200122.8523.1222.3522.5
04/06/200122.6523.3622.523.12
04/09/200122.7223.1222.522.5
04/10/200122.8123.0222.6922.81
04/11/200122.9823.3922.523.39
04/12/200123.2723.4422.8123.38
04/13/200128.6228.6228.6228.62
04/16/200128.6228.6228.6228.62
04/17/200122.8123.522.8123.38
04/18/200123.1223.5923.0223.58
04/19/200123.5823.6622.9623.05
04/20/200123.1223.6422.9823.64
04/23/200123.4623.5523.2123.24
04/24/200123.2423.7223.2423.44
04/25/200123.1923.8423.1523.29
04/26/200123.323.9623.1223.81
04/27/200123.9624.1323.5824.04
04/30/200124.0424.0923.8424.09
05/01/200129.4829.4829.4829.48
05/02/200124.0924.1223.8923.99
05/03/200124.124.1323.7923.79
05/04/200123.7324.2122.7324.21
05/07/200123.9824.1323.6423.64
05/08/200123.6724.0123.3924.01
05/09/200123.9524.3523.7324.29
05/10/200123.8323.8923.2123.42
05/11/200123.3523.6323.3523.49
05/14/200123.5824.0323.4223.95
05/15/200123.7323.7823.2723.29
05/16/200123.3523.5823.2623.46
05/17/200123.4223.7223.4223.72
05/18/200123.5823.6723.1823.66
05/21/200123.4423.6923.4423.61
05/22/200123.6124.1523.4623.73
05/23/200123.7324.1223.7324.04
05/24/200124.1524.3824.0424.3
05/25/200124.3524.624.124.13
05/28/200124.3524.4424.1524.35
05/29/200124.624.6624.3524.35
05/30/200124.4724.5224.3524.5
05/31/200124.525.0324.3524.97
06/01/200124.9724.9724.3824.66
06/04/200130.1830.1830.1830.18
06/05/200124.4925.1824.4925.1
06/06/200125.2726.1425.2726
06/07/200125.8825.8825.325.58
06/08/200125.5225.5825.325.55
06/11/200125.5825.5825.1525.58
06/12/200125.9125.9225.1525.43
06/13/200126.0426.1125.6626.11
06/14/200126.226.225.6125.74
06/15/200125.625.8125.5725.6
06/18/200125.4325.8125.3825.51
06/19/200125.5125.8125.4925.58
06/20/200125.5825.5825.3825.58
06/21/200125.4725.5825.3525.46
06/22/200125.5225.5225.325.43
06/25/200125.1525.5825.0925.58
06/26/200125.6125.6124.7224.97
06/27/200124.6625.5824.6625.51
06/28/200125.5525.6125.3425.47
06/29/200125.2125.5825.2125.52
07/02/200125.4325.5223.8324.44
07/03/200124.8124.8124.1524.32
07/04/200124.6325.124.2324.81
07/05/200124.9724.9724.4624.8
07/06/200124.9725.2324.6624.87
07/09/200124.6624.824.4624.75
07/10/200124.8125.0324.8124.97
07/11/200124.9525.2124.8325.15
07/12/200125.1225.5825.1225.23
07/13/200125.5525.5525.225.32
07/16/200125.4125.5825.2925.4
07/17/200125.5225.7825.425.43
07/18/200125.6925.8925.4625.72
07/19/200125.5825.8825.325.81
07/20/200125.5826.1725.5425.88
07/23/200125.6925.9225.6925.89
07/24/200125.8925.9425.2925.74
07/25/200125.3225.7425.325.58
07/26/200125.3525.4925.2725.46
07/27/200125.5825.7125.3525.52
07/30/200125.5425.7225.425.72
07/31/200125.7125.7125.425.58
08/01/200125.4325.7425.425.74
08/02/200125.4325.8925.4325.75
08/03/200125.4625.8925.4625.89
08/06/200125.625.8125.625.72
08/07/200125.8626.225.6126.14
08/08/200125.922725.9226.4
08/09/200126.6627.4226.5127.03
08/10/200126.8327.1226.2626.51
08/13/200127.0327.1226.5527.05
08/14/200126.9727.0626.3226.63
08/15/200126.6326.6326.4526.51
08/16/200126.5426.6126.5126.58
08/17/200126.5426.9126.5226.72
08/20/200126.7226.7826.4126.51
08/21/200126.5126.7426.5126.74
08/22/200126.5426.6626.5126.51
08/23/200126.8226.8226.5126.66
08/24/200126.626.8926.5126.88
08/27/200126.8226.8226.5126.72
08/28/200126.6926.8226.5126.78
08/29/200126.6627.0526.5126.63
08/30/200126.4326.6325.8926.26
08/31/200125.7425.9825.425.88
09/03/200125.8825.8925.4725.89
09/04/200125.4926.6325.4926.51
09/05/200126.9426.9426.1226.51
09/06/200126.5126.7825.6726.34
09/07/200125.5826.5125.4325.58
09/10/200125.4325.7424.6925.2
09/11/200125.2725.2723.7323.73
09/12/200123.1225.1221.8823.72
09/13/200123.6724.6423.3523.83
09/14/200123.5824.1322.8122.81
09/17/200122.1923.6622.0423.38
09/18/200123.7924.8922.8924.41
09/19/200125.2125.2124.3624.5
09/20/200124.5324.922.8123.59
09/21/200123.2723.4220.9720.97
09/24/200120.822.8720.821.88
09/25/200122.3523.1222.3523.12
09/26/200123.1224.623.0524.36
09/27/200124.0424.3623.9524.2
09/28/200124.3624.7324.2624.73
10/01/200124.6624.9424.2924.36
10/02/200124.3524.524.0724.27
10/03/200124.2624.524.0424.5
10/04/200124.5524.6324.2624.63
10/05/200124.524.9724.524.84
10/08/200124.524.924.4724.73
10/09/200124.7325.8924.5324.81
10/10/200124.7325.0724.4724.81
10/11/200125.1225.4324.6624.72
10/12/200124.8124.9724.0424.23
10/15/200124.3824.6624.1524.15
10/16/200124.6425.1224.3224.35
10/17/200124.2125.3524.2124.97
10/18/200124.0424.8123.9224.66
10/19/200124.6624.6624.0424.29
10/22/200124.624.8624.224.44
10/23/200123.7324.6622.5923.89
10/24/200123.1223.7622.2223.49
10/25/200124.0424.523.6124.5
10/26/200124.4724.523.7824.23
10/29/200124.6324.6623.5823.58
10/30/200123.7324.6623.7324.47
10/31/200124.6624.6623.8323.96
11/01/200124.524.523.4224.16
11/02/200124.3524.6323.5524.04
11/05/200124.0424.0423.4223.67
11/06/200123.5523.923.1823.21
11/07/200123.2423.5823.1923.49
11/08/200123.5923.7321.9823.46
11/09/200123.7523.7523.1923.41
11/12/200123.5623.6923.2723.38
11/13/200123.3223.9823.2623.42
11/14/200124.0424.3223.7323.95
11/15/200124.0424.1623.4224.04
11/16/200123.5823.9223.4123.42
11/19/200123.4923.9323.3823.73
11/20/200123.4223.7223.3223.44
11/21/200123.4223.7323.1323.73
11/22/200124.0124.6623.6924.2
11/23/200124.4124.8424.224.66
11/26/200124.8124.9224.0924.16
11/27/200124.1524.8924.1524.87
11/28/200124.6924.9524.524.87
11/29/200124.6725.7724.6725.44
11/30/200125.5825.5824.8925.43
12/03/200125.4125.7125.325.57
12/04/200125.5225.742525.12
12/05/200125.2725.7124.9724.97
12/06/200124.9725.5824.9425.27
12/07/200125.5826.225.2925.29
12/10/200125.5825.8825.2925.29
12/11/200125.1425.8425.1425.27
12/12/200125.2725.6425.2125.34
12/13/200125.2725.424.8724.87
12/14/200124.6925.6424.6925.27
12/17/200125.5526.224.6625.91
12/18/200125.9226.1425.3525.4
12/19/200125.826.0125.4925.89
12/20/200126.226.625.5726.6
12/21/200126.0927.2326.0927.23
12/24/200127.427.426.8926.89
12/25/200132.9232.9232.9232.92
12/26/200132.9232.9232.9232.92
12/27/200126.6927.0826.226.51
12/28/200126.2926.8226.2126.82
12/31/200132.8232.8232.8232.82