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

2015 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 104.5464

CLOSE 104.5279

Low

LOW 87.95

High

HIGH 117.75

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	90.8	92.02	90.57	91.09
01/05/2015	90.55	91.47	89.05	89.11
01/06/2015	89.25	89.35	87.95	88.52
01/07/2015	89.23	91.09	88.64	90.32
01/08/2015	93.06	95.2	91.92	95.07
01/09/2015	95.72	96.23	93.69	94.16
01/12/2015	94.56	97.09	94.55	96.75
01/13/2015	96.52	98.3	96.31	98.03
01/14/2015	97.1	98.7	96.74	97.28
01/15/2015	98	99.93	95.48	99.8
01/16/2015	99.4	102.35	99.4	102.05
01/19/2015	101.95	102.95	101.75	102.75
01/20/2015	102.85	104.05	102.7	103.4
01/21/2015	103.1	103.4	101.7	103.1
01/22/2015	103.2	103.55	101	102.25
01/23/2015	102.25	107.4	102	106.7
01/26/2015	106.7	108.75	106.4	107.65
01/27/2015	107.75	108.6	105.65	105.9
01/28/2015	106.8	107.3	106.05	106.95
01/29/2015	106	108.4	105.85	108.15
01/30/2015	108.65	108.65	106	106.6
02/02/2015	107.35	108.05	105.9	107.7
02/03/2015	107.65	108.1	105.15	105.55
02/04/2015	105.85	108.2	105.35	108.05
02/05/2015	107.35	108.35	107.2	107.8
02/06/2015	106.9	107.45	105.45	105.75
02/09/2015	105.1	105.95	104.4	105.8
02/10/2015	105.9	107.95	105.75	107.15
02/11/2015	106.65	107.9	106.4	107.6
02/12/2015	105.55	106.35	102.65	103.2
02/13/2015	101.55	104.65	101.55	103.7
02/16/2015	102.65	104.2	102.6	103.3
02/17/2015	102.35	103.7	102.1	103.6
02/18/2015	103.75	103.95	102.1	102.35
02/19/2015	101.9	104.75	101.9	103.9
02/20/2015	103.9	104.1	102.85	103.2
02/23/2015	103.95	104.75	103.3	104.65
02/24/2015	105	105	103.75	104.4
02/25/2015	104.3	104.45	103.25	103.85
02/26/2015	103.7	106	103.3	105.95
02/27/2015	105.5	106.2	104.75	105.95
03/02/2015	105.75	106	104.8	105.25
03/03/2015	105.55	106.3	104.9	105.2
03/04/2015	105.25	106.3	104.65	106.3
03/05/2015	106.2	106.8	105.6	106.4
03/06/2015	106.55	106.9	106.05	106.65
03/09/2015	106	106.3	105.2	105.8
03/10/2015	105.5	106	104.65	105.25
03/11/2015	105.7	108.2	105.45	107.8
03/12/2015	107.8	107.85	106.3	106.55
03/13/2015	106.5	107.35	105.85	107.3
03/16/2015	107.5	109.3	107.45	108.7
03/17/2015	109.05	109.7	108	108.8
03/18/2015	108.8	109.5	108.2	109.2
03/19/2015	109.65	110.5	107.65	109.15
03/20/2015	109	109.95	108.9	109.15
03/23/2015	108.85	108.95	107.35	108.55
03/24/2015	108.1	109.3	107.65	107.85
03/25/2015	107.9	108.55	106.35	106.55
03/26/2015	106.55	109.5	105.65	107.9
03/27/2015	108.55	111.1	108.1	110.45
03/30/2015	110.85	111.85	110.45	111.15
03/31/2015	110.6	111.15	109.4	110.15
04/01/2015	109.15	111.15	108.5	110.2
04/02/2015	110.4	111.35	110.35	111.25
04/07/2015	112.3	113.25	111.65	112.75
04/08/2015	112.5	112.9	111.9	112.45
04/09/2015	112.6	113.85	112.5	113.8
04/10/2015	114	114	112.85	113.95
04/13/2015	113.9	113.95	112.9	113.4
04/14/2015	113.25	113.95	112.7	113.3
04/15/2015	113.8	115.7	113.3	115
04/16/2015	114.4	115.1	113.9	114.75
04/17/2015	114.8	115.1	112.25	112.5
04/20/2015	113.85	114.75	112.45	112.8
04/21/2015	112.95	114.45	112.7	113
04/22/2015	113	113.8	112.1	113.6
04/23/2015	116.1	117.75	115.5	116.3
04/24/2015	117.25	117.3	115.8	117.25
04/27/2015	116.55	117.55	115.1	116.9
04/28/2015	116.9	117.15	114.05	114.75
04/29/2015	114.7	115.55	110.3	110.4
04/30/2015	110.55	112.55	109.65	111
05/04/2015	112.05	114.25	110.55	114
05/05/2015	113.75	114.95	110.85	110.85
05/06/2015	111.35	112.45	109.85	109.9
05/07/2015	109.7	109.95	107.8	109.55
05/08/2015	110.5	111.8	109.95	111.3
05/11/2015	111.25	111.35	109.65	110.45
05/12/2015	109.9	109.9	108.15	109
05/13/2015	109.55	110.1	107.65	108.25
05/14/2015	108.1	109.6	107.15	109.25
05/15/2015	109.5	109.9	107.9	108.55
05/18/2015	109.15	109.7	107.45	109.45
05/19/2015	109.65	111.75	109.65	111.5
05/20/2015	111.7	112.75	111.1	112.4
05/21/2015	112.2	112.8	110.85	112.1
05/22/2015	112.6	112.65	111.1	111.95
05/25/2015	112.35	112.35	111.6	112.1
05/26/2015	112.35	112.65	110.65	111
05/27/2015	111.25	112.95	110.65	112.55
05/28/2015	112.1	113.3	112.05	113.25
05/29/2015	113.15	113.9	112.2	112.55
06/01/2015	112.65	114.9	112.05	114.4
06/02/2015	114.5	114.6	108.7	108.85
06/03/2015	109	109.75	107.2	107.85
06/04/2015	107.25	108.3	105.4	107.05
06/05/2015	106.65	106.8	104.45	105
06/08/2015	105.5	106	104.45	104.9
06/09/2015	105.05	106	104.15	105.45
06/10/2015	104.95	107.25	104.3	106.8
06/11/2015	106.25	107.9	105.6	106.75
06/12/2015	106.35	106.9	104.4	105
06/15/2015	103.8	105.25	103.6	104.5
06/16/2015	103.35	105.15	103.3	105.05
06/17/2015	105.15	106.6	103.9	104.45
06/18/2015	104.15	105.05	103.25	105
06/19/2015	104.7	106.25	104.05	104.8
06/22/2015	105.4	106.8	104.35	105.6
06/23/2015	106.3	106.95	105.8	106.55
06/24/2015	107.1	108.5	106.6	108
06/25/2015	106.95	108.35	106.75	107.6
06/26/2015	106.75	109.35	106.45	108.2
06/29/2015	104.6	107.25	104	105.9
06/30/2015	105.45	105.75	103.6	103.6
07/01/2015	104.25	106.75	103.8	105.7
07/02/2015	106	106.2	104.75	105.05
07/03/2015	104.75	105.2	103.95	104
07/06/2015	101.4	103.95	101.1	103.25
07/07/2015	103.45	104.25	102.35	102.6
07/08/2015	103.2	103.8	101.95	101.95
07/09/2015	102.2	103.75	101.95	103.4
07/10/2015	105.2	106.5	104.35	106.25
07/13/2015	107.45	108.35	106.95	108.2
07/14/2015	107.85	109.65	107.75	109.6
07/15/2015	109.65	109.65	108.65	109.35
07/16/2015	109.55	111.25	109.35	110.5
07/17/2015	110.7	110.8	109.8	110.5
07/20/2015	110.9	111.45	110.65	111.3
07/21/2015	111.2	111.7	110.35	110.7
07/22/2015	110.05	111	109.8	110
07/23/2015	110.95	110.95	109.4	110.2
07/24/2015	109.8	111.3	109.65	109.75
07/27/2015	109.3	109.55	106.8	106.8
07/28/2015	107.3	108.1	106.8	107.85
07/29/2015	108.1	108.65	107.2	108
07/30/2015	108.35	108.85	107.5	108.8
07/31/2015	108.9	109.35	108.5	109.05
08/03/2015	109.15	109.75	108.9	109.75
08/04/2015	109.8	110.25	109.55	109.75
08/05/2015	109.9	110.4	109.9	110.3
08/06/2015	110.35	111.45	110.2	110.95
08/07/2015	111.1	111.1	110.1	110.25
08/10/2015	110.8	111	109.85	110.1
08/11/2015	109.95	110.1	106.45	106.65
08/12/2015	106	106	102.5	102.8
08/13/2015	103.8	106.65	103.75	105.5
08/14/2015	105.6	106.25	104.85	105.05
08/17/2015	105.8	106.1	103.65	104.7
08/18/2015	104.5	104.9	103.75	103.75
08/19/2015	103.4	103.75	102.5	102.5
08/20/2015	102.2	102.25	101.15	101.3
08/21/2015	100.55	101.7	98.83	98.83
08/24/2015	96	96.31	89.56	91.34
08/25/2015	92.68	96.62	92.41	94.28
08/26/2015	93.22	95.27	91.76	93.81
08/27/2015	93.5	94	88.54	92.2
08/28/2015	92.54	93.3	90.58	92.83
08/31/2015	92.47	93.62	91.74	93.52
09/01/2015	93.3	93.3	90.42	91.05
09/02/2015	91.7	92.05	90.35	91.49
09/03/2015	92.52	94.05	92	93.61
09/04/2015	92.53	92.65	91.05	91.25
09/07/2015	92.12	92.69	91.04	91.3
09/08/2015	91.7	92.68	91.65	91.65
09/09/2015	93.68	93.83	91.94	92.16
09/10/2015	91.4	91.53	89.82	90.31
09/11/2015	90.54	90.78	89.64	89.64
09/14/2015	89.65	90.67	88.71	88.71
09/15/2015	89.15	89.34	88.14	88.99
09/16/2015	89.76	92.65	89.66	91.28
09/17/2015	91.56	92.93	91.12	92.6
09/18/2015	92.1	92.19	90.55	91.37
09/21/2015	91.16	93.41	91.16	92.66
09/22/2015	92.72	93.1	90.41	90.51
09/23/2015	90.37	91.96	90.24	90.9
09/24/2015	90.97	91.07	89.12	89.5
09/25/2015	91.02	91.59	90.18	90.99
09/28/2015	90.82	91.45	89.04	89.71
09/29/2015	88.81	89.3	88	88.29
09/30/2015	89.59	90.6	89.25	90.18
10/01/2015	92.1	92.62	90.33	90.51
10/02/2015	91.32	92.51	90.57	91.8
10/05/2015	93.2	95.21	93.04	95.06
10/06/2015	94.8	97.06	94.57	96.34
10/07/2015	96.44	97	95.04	95.17
10/08/2015	95.26	96.48	95.05	96.23
10/09/2015	97	97.13	96.3	96.97
10/12/2015	97.13	98.04	96.56	97.77
10/13/2015	99.11	99.36	96.98	97.7
10/14/2015	97.36	98.78	97.09	97.88
10/15/2015	98.76	99.66	98.24	99.14
10/16/2015	99.94	100.2	98.81	98.92
10/19/2015	98.76	99.55	98.66	99.02
10/20/2015	99.2	99.69	98.38	98.89
10/21/2015	99.24	99.81	98.26	98.51
10/22/2015	100.5	103.95	99.49	103.65
10/23/2015	104.7	106.9	104.15	106.45
10/26/2015	105.95	106.2	104.8	105.5
10/27/2015	105.35	105.8	105	105
10/28/2015	105.05	106.25	105.05	106
10/29/2015	106.25	107.8	106.1	107.8
10/30/2015	107.8	107.8	106.55	107.2
11/02/2015	106.15	107.45	106	106.15
11/03/2015	106.65	107.35	106.25	106.95
11/04/2015	107.4	108.15	107.05	107.5
11/05/2015	107.6	108.9	107.2	108.9
11/06/2015	109	109.1	106.9	107.5
11/09/2015	107.5	107.55	106.05	106.1
11/10/2015	106.65	106.9	105.6	106.75
11/11/2015	106.65	108.1	106.65	107.8
11/12/2015	107.9	108.4	106.25	106.65
11/13/2015	106.65	106.8	105.1	105.95
11/16/2015	105	105.3	104.2	105.1
11/17/2015	105.8	108.1	105.8	108.1
11/18/2015	107.6	107.7	106.9	107.5
11/19/2015	108.15	108.45	107.5	107.85
11/20/2015	108.3	108.5	107.45	107.9
11/23/2015	107.9	107.95	106.45	107.2
11/24/2015	107	107.1	105.45	106.1
11/25/2015	106.1	108.6	106	108.45
11/26/2015	108	108.75	107.35	107.5
11/27/2015	106.7	108.3	106.6	107.8
11/30/2015	107.6	108.45	107.15	107.7
12/01/2015	107.75	109.35	107.65	108
12/02/2015	107.85	109	107.3	108.85
12/03/2015	108.6	110.25	104.7	104.7
12/04/2015	104.2	104.4	102.9	104.1
12/07/2015	104.65	105.95	104.2	105.25
12/08/2015	105.2	106	103.9	104.2
12/09/2015	104.85	104.85	102.5	102.5
12/10/2015	102.25	103.4	101.35	102.95
12/11/2015	103.15	104.1	101.45	102
12/14/2015	102.45	103.05	100.35	100.45
12/15/2015	101.4	102.8	101	102.45
12/16/2015	102.6	104.35	102.15	103.8
12/17/2015	105.85	106.55	105.45	105.95
12/18/2015	104.8	106.15	103.95	104.15
12/21/2015	103.95	104.85	102.7	102.7
12/22/2015	103.1	103.45	101.2	102.35
12/23/2015	103	104.75	102.9	104.45
12/24/2015	104.85	105.5	103.9	105
12/28/2015	105.15	105.15	104	104
12/29/2015	104.6	106.2	104.6	106.2
12/30/2015	105.75	106.4	105.1	106.05
12/31/2015	107.95	107.95	105.2	105.2

Menu

Create your free account now!

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

2015 Historical Chart

Average

Low

High