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

2014 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 86.8892

CLOSE 86.9566

Low

LOW 78.82

High

HIGH 96.23

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2014	82.82	83.22	81.34	81.34
01/03/2014	81.66	81.94	81.11	81.72
01/06/2014	81.82	81.97	80.29	80.43
01/07/2014	80.64	80.75	79.41	79.77
01/08/2014	80.07	80.12	79.42	80.01
01/09/2014	80.72	80.82	79.82	80.06
01/10/2014	79.53	79.87	79.05	79.66
01/13/2014	79.72	82.08	79.48	81.51
01/14/2014	81.08	81.78	80.57	81.12
01/15/2014	81.14	81.23	80.1	80.76
01/16/2014	82.03	82.73	81.58	82.54
01/17/2014	82.51	82.7	81.47	82.2
01/20/2014	80.5	81.46	80.26	81.28
01/21/2014	80.59	84.3	79.22	84.25
01/22/2014	84.41	84.94	83.46	84.56
01/23/2014	84.18	84.99	84.18	84.45
01/24/2014	84.47	84.82	84.05	84.5
01/27/2014	84.45	84.74	82.74	82.84
01/28/2014	83.01	83.01	81.88	82.2
01/29/2014	82.46	83.49	81.64	82.94
01/30/2014	81.91	82.06	79.35	79.5
01/31/2014	80.54	81.68	79.01	79.64
02/03/2014	79.46	80	79.26	79.7
02/04/2014	79.23	79.63	78.82	79.36
02/05/2014	79.07	80.02	78.98	79.87
02/06/2014	80	81.72	79.89	81.58
02/07/2014	81.35	82.5	80.97	81.91
02/10/2014	82.09	82.97	81.89	82.88
02/11/2014	83.1	83.73	82.73	83.03
02/12/2014	83.31	83.93	83.01	83.22
02/13/2014	81.65	85.72	81.5	84.87
02/14/2014	84.71	84.73	83.64	84.12
02/17/2014	84.25	85.19	83.96	84.77
02/18/2014	84.98	85.22	84.14	84.74
02/19/2014	84.84	85.97	84.6	85.89
02/20/2014	85.27	85.56	84.41	85.56
02/21/2014	85.79	86.5	85.68	85.85
02/24/2014	85.75	86.59	85.47	86.59
02/25/2014	86.55	86.55	85.62	86.46
02/26/2014	86.42	86.76	86.07	86.62
02/27/2014	86.76	86.99	85.04	85.46
02/28/2014	85.41	85.89	85.23	85.29
03/03/2014	84.5	84.92	83.49	83.7
03/04/2014	84.5	85.42	84.35	84.5
03/05/2014	84.32	84.58	83.34	83.34
03/06/2014	83.64	84.45	83.44	84.18
03/07/2014	84.28	84.5	83.97	84.15
03/10/2014	83.98	84.68	83.75	84.2
03/11/2014	84.4	84.4	83.41	83.95
03/12/2014	83.86	83.86	81.87	81.92
03/13/2014	82.16	82.17	81.59	81.59
03/14/2014	81.33	82.49	80.35	81.54
03/17/2014	81.46	81.48	80.84	81.16
03/18/2014	80.95	81.9	80.67	81.56
03/19/2014	81.37	81.47	80.69	80.8
03/20/2014	80.69	80.76	79.56	80.39
03/21/2014	80.65	81.09	80.03	80.93
03/24/2014	81.02	81.46	80.9	81.1
03/25/2014	81.46	82.22	81.16	81.7
03/26/2014	82.26	84.2	82.23	83.51
03/27/2014	82.83	84.03	81.78	84.03
03/28/2014	84.07	85.4	84.07	84.96
03/31/2014	85.19	85.45	84.3	84.5
04/01/2014	84.42	84.56	83.64	84.38
04/02/2014	84.41	84.56	83.74	84.16
04/03/2014	82.32	83.32	81.72	83.16
04/04/2014	83.99	84.3	83.35	84.21
04/07/2014	83.69	84.45	83.54	84.45
04/08/2014	84.34	84.48	83.7	84.03
04/09/2014	84.31	85.76	84.24	85.23
04/10/2014	84.9	85.45	84.34	84.82
04/11/2014	84.44	84.74	84.01	84.34
04/14/2014	84.17	87.18	84.16	86.7
04/15/2014	86.59	87.85	86.22	87.24
04/16/2014	87.65	88.06	86.7	88.06
04/17/2014	86.4	86.4	84.8	85.65
04/22/2014	85.94	86.56	85.72	85.94
04/23/2014	85.86	86.16	85.14	85.67
04/24/2014	85.57	86.56	84.95	85.7
04/25/2014	85.37	85.66	84.77	85.15
04/28/2014	85.01	86.28	85.01	85.81
04/29/2014	86.11	86.45	85.57	86.07
04/30/2014	86.1	86.51	85.89	86.51
05/01/2014	86.51	86.51	86.51	86.51
05/02/2014	86.26	87.29	85.92	86.61
05/05/2014	86.55	86.6	85.28	86.12
05/06/2014	86.23	86.51	85.48	85.63
05/07/2014	85.46	86.36	85.41	86.3
05/08/2014	86.45	86.69	86.17	86.42
05/09/2014	85.96	86.4	85.84	86.08
05/12/2014	86.25	86.59	85.99	86.47
05/13/2014	86.47	86.68	86.15	86.68
05/14/2014	86.82	87	86.2	86.76
05/15/2014	86.67	87.81	86.52	87.44
05/16/2014	87.9	90.19	87.5	88.94
05/19/2014	88.79	89.32	88.46	89
05/20/2014	89.24	89.37	88.27	88.37
05/21/2014	88.05	88.42	87.86	88.25
05/22/2014	88.54	89.47	88.26	89.32
05/23/2014	89.35	89.64	88.64	89.22
05/26/2014	89.53	89.53	88.96	89.24
05/27/2014	89.14	89.41	88.61	89.19
05/28/2014	89.14	89.17	87.82	88.57
05/29/2014	88.65	89.46	88.49	89.3
05/30/2014	89.36	90.2	88.93	89.95
06/02/2014	90.08	90.14	88.98	89.55
06/03/2014	89.43	89.5	88.8	89.46
06/04/2014	89.57	89.87	88.2	88.6
06/05/2014	88.5	89.89	88.49	88.95
06/06/2014	89.26	89.26	87.46	87.66
06/09/2014	87.77	88.07	87.07	87.96
06/10/2014	88	88.5	87.52	88.01
06/11/2014	88.21	88.86	87.83	88.42
06/12/2014	88.34	88.99	88.34	88.49
06/13/2014	88.49	89.01	88.2	88.53
06/16/2014	88.45	88.8	87.85	88.38
06/17/2014	88.41	89.02	87.92	88.68
06/18/2014	88.62	88.82	87.9	88.1
06/19/2014	88.1	89.21	88.06	88.33
06/20/2014	88.22	89.21	88.09	88.51
06/23/2014	88.71	88.78	87.75	88.17
06/24/2014	88.15	88.66	87.84	88.52
06/25/2014	88.52	88.73	87.1	87.58
06/26/2014	87.54	88.08	87.03	87.45
06/27/2014	87.39	87.69	87.09	87.55
06/30/2014	87.78	88.18	87.45	87.7
07/01/2014	87.86	88.19	87.47	88.08
07/02/2014	87.94	88.58	87.5	88.38
07/03/2014	87.44	88.23	87.1	87.86
07/04/2014	87.7	89.03	87.54	88.46
07/07/2014	88.23	88.35	87.44	87.75
07/08/2014	87.62	87.75	86.44	86.59
07/09/2014	86.49	87.19	86.23	86.74
07/10/2014	86.62	86.81	85.75	85.81
07/11/2014	85.46	86.1	84.79	85.74
07/14/2014	85.74	86.45	85.64	86.1
07/15/2014	85.94	86.7	85.75	85.97
07/16/2014	85.8	86.54	85.75	85.85
07/17/2014	85.65	86.73	85.26	85.61
07/18/2014	85.27	86.75	85.11	85.86
07/21/2014	86.02	86.02	85.16	85.44
07/22/2014	85.68	85.87	85.22	85.61
07/23/2014	85.34	86.52	85.3	86.04
07/24/2014	85.91	86.45	85.36	86.23
07/25/2014	85.83	86.15	84.67	84.93
07/28/2014	85.05	85.68	84.9	85
07/29/2014	85.06	86.39	84.92	85.98
07/30/2014	86.09	86.15	84.86	85.09
07/31/2014	84.96	85.14	83.44	83.7
08/01/2014	83.61	84.14	82.62	83.19
08/04/2014	83.47	83.83	83.1	83.63
08/05/2014	83.79	85.33	83.59	85.06
08/06/2014	84.84	85.43	84.28	85.22
08/07/2014	85.33	85.33	84.36	84.6
08/08/2014	84.11	84.35	83.18	83.75
08/11/2014	84.01	84.4	83.72	84.2
08/12/2014	84.19	84.36	83.56	84.25
08/13/2014	84.56	84.88	84.39	84.64
08/14/2014	84.33	85.49	84.09	85.25
08/15/2014	85.49	86.62	85.15	85.32
08/18/2014	86.03	87.06	86.03	86.88
08/19/2014	87	87.84	86.75	87.65
08/20/2014	87.45	87.77	87.16	87.73
08/21/2014	87.9	88.23	86.47	86.75
08/22/2014	86.63	86.89	86	86.32
08/25/2014	86.66	87.52	86.5	87.44
08/26/2014	87.36	87.99	87.16	87.7
08/27/2014	87.5	88.21	87.44	88.06
08/28/2014	87.67	90.45	87.26	88.75
08/29/2014	89	89.74	88.49	89.74
09/01/2014	89.74	90.07	89.05	89.55
09/02/2014	89.8	89.81	89.15	89.7
09/03/2014	89.64	90.76	89.59	90
09/04/2014	89.73	91.12	89.58	91.12
09/05/2014	90.65	91	89.98	90.06
09/08/2014	89.76	90.73	89.64	90.42
09/09/2014	91.01	92.48	90.98	91.72
09/10/2014	91.55	92.45	91.55	92.09
09/11/2014	92.23	92.25	90.87	91.06
09/12/2014	91.09	91.33	90.3	90.49
09/15/2014	90.25	91.13	90.25	90.94
09/16/2014	90.77	90.98	89.89	90.28
09/17/2014	90.49	91.62	90.36	91.21
09/18/2014	91	91.44	90.8	90.97
09/19/2014	91.4	91.81	90.8	91.12
09/22/2014	90.97	91.2	90.48	90.87
09/23/2014	91.09	91.2	88.95	89.28
09/24/2014	89.19	89.62	88.85	89.51
09/25/2014	89.37	90.24	88.01	88.17
09/26/2014	88.22	89.42	87.55	89.18
09/29/2014	89.29	89.37	87.8	88.23
09/30/2014	88.45	89.96	88.44	89.64
10/01/2014	89.74	90.47	89.17	89.41
10/02/2014	89.02	89.06	87.42	87.45
10/03/2014	87.82	88.03	86.67	86.86
10/06/2014	87.04	88.11	87.04	87.49
10/07/2014	86.68	86.84	85.9	86.12
10/08/2014	85.83	86.92	85.3	86.6
10/09/2014	87.28	87.61	86.43	86.6
10/10/2014	86.31	86.88	85.05	85.05
10/13/2014	84.54	85.04	84.25	84.59
10/14/2014	84.25	84.45	83.88	84.22
10/15/2014	83.9	84.43	82.77	83.52
10/16/2014	84	86.1	82.23	83.2
10/17/2014	83.2	84.53	82.6	84.46
10/20/2014	84.49	85.92	84.46	84.86
10/21/2014	84.95	86.66	84.64	86.66
10/22/2014	86.73	86.73	85.47	86.47
10/23/2014	85.9	89.19	84.99	88.41
10/24/2014	87.94	88.21	87.4	87.84
10/27/2014	88.63	88.98	87.52	88.01
10/28/2014	88.83	89.51	88.36	89.02
10/29/2014	89.35	89.97	89.13	89.72
10/30/2014	90	90.07	88.69	89.81
10/31/2014	90.46	91.1	89.81	90.83
11/03/2014	90.83	91.14	90.25	90.34
11/04/2014	90.35	90.69	89.57	89.69
11/05/2014	90.21	90.83	90.02	90.62
11/06/2014	90.44	91.83	90.33	91.11
11/07/2014	91.35	91.57	89.93	90.73
11/10/2014	90.86	91.45	90.68	91.2
11/11/2014	91.31	92.63	91.11	92.06
11/12/2014	92.16	92.16	91.44	91.58
11/13/2014	91	91.74	90.58	91.3
11/14/2014	91.72	91.72	90.65	90.78
11/17/2014	90.21	90.82	89.89	90.7
11/18/2014	90.51	91.95	90.45	91.86
11/19/2014	91.73	92	91.37	91.43
11/20/2014	91.22	91.47	90.41	91.27
11/21/2014	91.33	93.01	91.08	92.83
11/24/2014	92.8	93.53	92.5	93.4
11/25/2014	93.21	93.65	92.95	93.39
11/26/2014	93.28	94.48	93.2	93.2
11/27/2014	93.68	94.6	93.46	94.53
11/28/2014	94.7	95.48	94.26	95.31
12/01/2014	94.68	95.91	94.68	95.23
12/02/2014	95.5	96.23	95.19	95.89
12/03/2014	95	95.59	94.82	95.07
12/04/2014	95.11	95.86	94.31	94.53
12/05/2014	95	95.71	94.61	95.49
12/08/2014	95.18	95.18	94.35	94.37
12/09/2014	93.97	94.26	92.51	92.66
12/10/2014	92.93	93.7	92.87	93.2
12/11/2014	92.9	93.61	92.88	93.1
12/12/2014	92.52	92.75	90.84	90.84
12/15/2014	90.7	91.59	89.48	89.61
12/16/2014	89.93	90.15	87.9	90.06
12/17/2014	88.9	89.69	88.2	89.01
12/18/2014	89.88	91.28	89.5	91.26
12/19/2014	91.68	92.14	90.81	91.74
12/22/2014	91.54	92.64	91.44	92.27
12/23/2014	92.49	93.23	92.25	93.03
12/24/2014	92.75	93.65	92.37	92.63
12/29/2014	92.4	93.39	92.4	93.39
12/30/2014	93.08	93.66	91.14	91.14
12/31/2014	91.76	92.57	91.14	92.26

Menu

Create your free account now!

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

2014 Historical Chart

Average

Low

High