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

2012 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 81.8577

CLOSE 81.9587

Low

LOW 70.5

High

HIGH 91.11

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2012	71.5	72.47	71.5	72.47
01/03/2012	72.5	72.54	71.55	72.06
01/04/2012	71.62	72.18	71.6	71.62
01/05/2012	71.02	71.73	70.91	71.53
01/06/2012	70.51	72.26	70.5	71.93
01/09/2012	71.74	73.5	71.74	73.35
01/10/2012	73.51	74.35	73.49	74.33
01/11/2012	74.04	74.47	73.32	73.87
01/12/2012	74.29	74.35	73.57	73.97
01/13/2012	74.14	74.36	72.82	73.26
01/16/2012	74.04	74.04	72.9	73.94
01/17/2012	74.15	74.46	73.54	74.08
01/18/2012	74.03	74.58	73.56	74.33
01/19/2012	75	75.15	73.18	73.53
01/20/2012	73.93	74.39	73.42	73.9
01/23/2012	73.9	74.02	73.15	73.67
01/24/2012	73.22	73.5	72.96	73.02
01/25/2012	73.35	73.99	73.22	73.99
01/26/2012	74.19	75.05	73.99	75.01
01/27/2012	74.89	75.19	73.5	73.5
01/30/2012	73.25	73.8	72.74	72.93
01/31/2012	73	73.58	72.88	73.39
02/01/2012	73.53	74.76	73.53	74.76
02/02/2012	74.76	75.1	74.22	74.36
02/03/2012	74.46	76.48	74.26	76.48
02/06/2012	76.26	76.35	75.65	75.77
02/07/2012	75.9	76.09	75.49	75.7
02/08/2012	76.28	76.82	75.83	76
02/09/2012	75.99	77.05	75.39	76.72
02/10/2012	76.21	77.85	76.12	77.26
02/13/2012	77.51	78.21	76.17	76.39
02/14/2012	75.96	77.42	75.88	76.65
02/15/2012	77	77.79	76.55	77.78
02/16/2012	76.65	77.75	74.53	74.95
02/17/2012	75.54	75.69	74.13	74.57
02/20/2012	74.97	75.79	74.89	75.26
02/21/2012	75.31	75.8	74.51	75.36
02/22/2012	75.13	75.87	74.7	75.66
02/23/2012	75.6	77.5	75.6	77.5
02/24/2012	77.7	77.82	76.55	76.79
02/27/2012	76.51	77.37	76.05	77.13
02/28/2012	77.03	77.47	76.5	77.23
02/29/2012	77.14	78	77.1	77.66
03/01/2012	77.38	78.55	77.34	78.45
03/02/2012	78.51	78.98	77.87	77.87
03/05/2012	77.66	79.68	77.6	79.43
03/06/2012	79.2	79.2	77.49	77.49
03/07/2012	77.4	78.6	77.4	78.01
03/08/2012	78.15	79.7	78.15	79.7
03/09/2012	79.51	79.99	79.3	79.66
03/12/2012	79.39	81.18	79.11	80.97
03/13/2012	81.31	81.86	80.91	81.69
03/14/2012	81.69	82.25	81.48	82.1
03/15/2012	79.3	80.69	78.97	80.38
03/16/2012	80.35	81.1	79.77	80.15
03/19/2012	79.73	79.8	78.87	78.94
03/20/2012	78.86	79	78.27	78.55
03/21/2012	78.29	78.87	78.12	78.49
03/22/2012	78.18	78.54	77.89	78.07
03/23/2012	78.18	78.2	76.87	77.63
03/26/2012	77.62	79.38	77.55	79.06
03/27/2012	79.08	79.61	78.55	78.84
03/28/2012	78.78	79.08	78.07	78.07
03/29/2012	77.95	78.17	76.98	77.2
03/30/2012	78	78.4	77.57	78.4
04/02/2012	78.4	79.3	78.09	79.28
04/03/2012	79.13	79.47	78.45	78.61
04/04/2012	78.55	78.65	76.01	76.1
04/05/2012	76.1	76.93	75.96	76.76
04/10/2012	75.86	76.83	75.24	75.24
04/11/2012	75.44	76.11	74.85	75.89
04/12/2012	75.9	77.12	75.52	76.9
04/13/2012	76.91	77.1	75.59	75.79
04/16/2012	76.2	77.42	76.2	77
04/17/2012	76.66	78.23	76.59	78.2
04/18/2012	78.1	79.48	78	78.9
04/19/2012	79.52	79.97	78.61	78.7
04/20/2012	79.15	79.15	77.93	78.19
04/23/2012	78.05	78.14	76.25	76.51
04/24/2012	76.11	78.87	76.07	78.87
04/25/2012	78.94	80	78.35	79.85
04/26/2012	81.5	81.5	79.42	80.35
04/27/2012	79.67	80.45	79.44	80.45
04/30/2012	80.21	80.25	78.41	78.41
05/02/2012	79.43	80.49	79.11	79.77
05/03/2012	80.33	81.22	80.01	80.8
05/04/2012	80.49	81.24	79.71	79.98
05/07/2012	78.86	81.09	78.56	80.97
05/08/2012	80.49	80.65	78.12	78.35
05/09/2012	78.66	78.94	77.86	78.85
05/10/2012	79.46	79.51	77.21	78.41
05/11/2012	78.37	79.78	77.79	79.74
05/14/2012	79	79.16	77.64	78.69
05/15/2012	78.9	79.38	77.95	78.65
05/16/2012	78.6	79.17	78.31	78.58
05/17/2012	79.01	79.9	78.51	79.27
05/18/2012	78.63	78.63	75.96	76.18
05/21/2012	76.16	77.12	75.58	76.49
05/22/2012	76.49	76.93	75.83	76.74
05/23/2012	76.08	76.42	75.66	76.15
05/24/2012	76.83	76.96	75.95	76.75
05/25/2012	76.85	77.72	76.22	77.72
05/28/2012	78	79.53	77.29	78
05/29/2012	78.14	80.24	78.14	80.23
05/30/2012	80.39	80.77	78.88	79
05/31/2012	79.85	79.95	77.9	79
06/01/2012	79.67	79.69	76.52	76.73
06/04/2012	76.06	76.83	75.68	75.68
06/05/2012	76.2	76.64	76.01	76.59
06/06/2012	77.08	78.69	76.93	78.69
06/07/2012	78.59	80.03	78.57	80.03
06/08/2012	79.6	80.1	78.83	79.05
06/11/2012	80	80.1	78.5	78.5
06/12/2012	78.69	79.14	77.64	78.19
06/13/2012	78.52	78.91	78.14	78.75
06/14/2012	78.68	79.43	78.27	79.43
06/15/2012	79.94	79.98	78.76	79.34
06/18/2012	79.83	80.5	79.13	79.83
06/19/2012	79.57	80.21	77.86	80.03
06/20/2012	80.17	80.75	78.77	80.75
06/21/2012	80.66	81.28	79.91	80.22
06/22/2012	80.05	80.65	79.54	80.43
06/25/2012	79.85	80.17	78.27	78.89
06/26/2012	79.05	79.98	78.89	79.51
06/27/2012	79.66	81.4	79.46	81.4
06/28/2012	81.45	81.69	80.5	81.22
06/29/2012	82.14	84.52	81.56	84.26
07/02/2012	83.56	84.52	83.47	84.5
07/03/2012	84.09	84.5	83.95	84.38
07/04/2012	84	84.85	83.98	84.42
07/05/2012	84.31	84.74	83.52	83.96
07/06/2012	83.67	84.85	83.66	84.01
07/09/2012	83.69	84.06	82.92	83.02
07/10/2012	83	83.95	82.42	83.75
07/11/2012	83.26	83.63	82.13	82.27
07/12/2012	82.1	82.5	81.34	82.5
07/13/2012	82.48	83.51	82.22	83.23
07/16/2012	82.91	83.33	82.86	83.25
07/17/2012	83.25	83.83	83.11	83.73
07/18/2012	83.63	84.15	83.42	84.05
07/19/2012	85.94	87.32	85	86.78
07/20/2012	86.31	86.95	85.89	86.5
07/23/2012	85.47	86	84.09	84.35
07/24/2012	84.6	85.45	84.56	84.92
07/25/2012	84.63	85.96	84.63	85.41
07/26/2012	85.55	87.99	85.25	87.63
07/27/2012	87.5	88	86.76	87.72
07/30/2012	87.73	88.51	87.7	88.48
07/31/2012	88.11	88.61	87.47	87.51
08/01/2012	88.09	88.88	87.62	88.46
08/02/2012	88.41	89.08	87.1	87.1
08/03/2012	87.1	88.24	86.87	88.24
08/06/2012	88.22	88.84	87.77	88.62
08/07/2012	88.5	88.57	87.77	88.35
08/08/2012	88.23	88.89	88	88.26
08/09/2012	88.83	88.93	87.62	88.79
08/10/2012	88.87	89.14	87.5	87.65
08/13/2012	87.71	88.64	87.31	87.98
08/14/2012	88.63	89	88.14	88.46
08/15/2012	87.79	88.2	87.56	87.75
08/16/2012	88.18	88.18	87.01	87.32
08/17/2012	87.9	88	85.91	86.29
08/20/2012	86.47	86.93	86.08	86.85
08/21/2012	87.2	87.83	86.91	87.26
08/22/2012	86.81	87.48	86.52	86.67
08/23/2012	86.93	87.31	86.09	86.44
08/24/2012	86.44	87.82	86.44	87.57
08/27/2012	87.2	87.85	86.95	87.79
08/28/2012	87.56	88.45	87.56	88
08/29/2012	88.23	88.3	86.8	87.78
08/30/2012	86	87.05	85.51	85.66
08/31/2012	85.51	87	85.51	85.67
09/03/2012	85.84	88.69	85.67	88.67
09/04/2012	88.6	89.22	88.08	89.02
09/05/2012	88.95	90.45	88.84	89.85
09/06/2012	89.78	91.11	89.78	91.11
09/07/2012	91.01	91.11	87.97	88.02
09/10/2012	87.94	87.96	87.03	87.04
09/11/2012	86.97	87.19	86.05	86.51
09/12/2012	86.38	86.63	85.5	85.85
09/13/2012	86	86.69	85.43	86.31
09/14/2012	87.24	87.25	85.41	86.9
09/17/2012	87.04	87.51	85.85	85.85
09/18/2012	86.01	88.17	85.99	87.66
09/19/2012	87.58	88.2	87.29	87.75
09/20/2012	87.55	88.29	87.15	88.1
09/21/2012	88.15	88.48	87.77	88
09/24/2012	88	88.34	87.63	87.88
09/25/2012	87.61	88.86	87.54	88.45
09/26/2012	87.84	88.04	87.22	87.41
09/27/2012	87.7	88.41	87.66	88.15
09/28/2012	88.46	88.99	87.23	87.31
10/01/2012	87.58	88.98	87.31	88.69
10/02/2012	88.58	88.58	88.01	88.02
10/03/2012	87.73	88.65	87.53	88.2
10/04/2012	88.51	89.18	88.05	88.19
10/05/2012	88.1	88.42	87.59	88.23
10/08/2012	87.39	88.51	87.06	88
10/09/2012	88.42	88.42	86.66	86.74
10/10/2012	86.68	87.54	86.46	87.17
10/11/2012	86.97	87.75	86.88	87.46
10/12/2012	87.08	87.27	86.7	86.87
10/15/2012	86.84	88.75	86.84	88.69
10/16/2012	88.65	88.85	88.07	88.83
10/17/2012	89.02	89.12	86.67	87.59
10/18/2012	85.5	85.61	83.27	85.49
10/19/2012	85	86.04	84.84	85.36
10/22/2012	85.27	86.24	84.92	85.38
10/23/2012	85.2	85.35	83.67	83.93
10/24/2012	84.16	84.8	83.9	84.58
10/25/2012	83.5	86.19	82.87	83.77
10/26/2012	82.5	83.67	82.5	83.4
10/29/2012	83.03	83.22	82.69	82.94
10/30/2012	83	83.7	82.85	83.5
10/31/2012	83.69	83.94	83.03	83.03
11/01/2012	82.88	83.65	82.69	83.49
11/02/2012	83.83	83.83	82.87	83.1
11/05/2012	83.01	83.54	82.84	83.07
11/06/2012	83.17	83.76	82.69	83.6
11/07/2012	84.04	84.12	82.86	83.06
11/08/2012	83.07	83.52	82.76	83.2
11/09/2012	83.24	83.76	82.95	83.36
11/12/2012	83.44	83.72	82.97	83
11/13/2012	82.9	84.95	82.77	84.12
11/14/2012	83.05	83.68	82.99	83.24
11/15/2012	83.01	83.31	82.38	82.86
11/16/2012	82.62	83.27	82.31	82.31
11/19/2012	82.61	83.46	82.45	83.34
11/20/2012	83.2	85.24	83.2	85.01
11/21/2012	85.03	85.4	84.84	84.94
11/22/2012	85.36	86.47	85.36	86.38
11/23/2012	86.66	87.05	86.4	86.74
11/26/2012	86.57	87.02	85.87	86.1
11/27/2012	86.17	87.88	86.13	87.2
11/28/2012	86.9	87.53	86.83	87.47
11/29/2012	87.95	87.98	87.34	87.97
11/30/2012	87.98	87.99	86.96	87.06
12/03/2012	87.07	88.12	86.72	87.89
12/04/2012	87.57	88.38	87.57	88.11
12/05/2012	88.16	88.46	87.74	88.1
12/06/2012	88.42	88.76	87.72	87.93
12/07/2012	87.9	88.51	87.46	88.31
12/10/2012	86.89	88.57	86.89	88.49
12/11/2012	88.5	89.88	88.43	89.26
12/12/2012	88.99	89.03	88.1	88.2
12/13/2012	88.18	88.98	88	88.48
12/14/2012	88.59	89.19	88.42	88.69
12/17/2012	88.57	88.79	88.2	88.74
12/18/2012	88.97	88.99	87.34	88.26
12/19/2012	88.1	88.4	87.48	87.75
12/20/2012	87.34	87.98	87.03	87.75
12/21/2012	87.48	88.26	87.1	87.6
12/24/2012	88.07	88.6	87.37	87.84
12/27/2012	87.8	87.82	86.95	87.45
12/28/2012	87.52	87.7	86.6	86.64
12/31/2012	86.45	87.94	86.45	87.44

Menu

Create your free account now!

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

2012 Historical Chart

Average

Low

High