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

2016 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 100.6879

CLOSE 100.6962

Low

LOW 90

High

HIGH 111.65

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	103.6	103.6	101.05	102
01/05/2016	103.35	103.35	100.8	102
01/06/2016	102.1	102.5	100.1	101.5
01/07/2016	98.98	100.65	98.25	99.98
01/08/2016	99.98	100.75	99.16	99.16
01/11/2016	99.51	100.7	98.99	99.21
01/12/2016	99.17	100.45	98	100.15
01/13/2016	100.95	101.25	100.1	100.55
01/14/2016	99.41	99.59	98	98.64
01/15/2016	98.03	98.63	96.79	97.09
01/18/2016	97.01	97.32	95.97	96.51
01/19/2016	98.4	98.92	97.91	98.73
01/20/2016	96.8	97.45	95.94	96.95
01/21/2016	97	100.9	97	100.25
01/22/2016	101.8	103.85	101.15	103.2
01/25/2016	103.9	103.9	102	102.7
01/26/2016	101.65	103.9	101.1	103.8
01/27/2016	103.7	104.25	103.2	104
01/28/2016	103.2	104.55	102.9	103.65
01/29/2016	104.7	107.95	104.2	107.95
02/01/2016	108	108.85	107.45	108.7
02/02/2016	108.55	108.65	106.65	107.05
02/03/2016	107.3	107.75	105.45	105.95
02/04/2016	106.7	106.75	103.45	103.9
02/05/2016	103.45	104	100.85	101.1
02/08/2016	102	102	99.56	100.3
02/09/2016	100.3	100.8	97.58	98.26
02/10/2016	98.26	100.65	97.81	99.58
02/11/2016	97.32	97.32	92.2	92.89
02/12/2016	92.77	93.78	92.27	93.31
02/15/2016	95.31	96.23	94.08	95.49
02/16/2016	95.87	95.87	93.34	93.98
02/17/2016	94.17	96.89	94.15	96.8
02/18/2016	96.97	97.16	96.27	96.61
02/19/2016	96.31	97.07	96.16	96.8
02/22/2016	98	98.82	97.5	98.53
02/23/2016	98.08	99.74	97.82	98.89
02/24/2016	98.95	98.95	96.77	97.07
02/25/2016	98.39	98.95	97.74	98.28
02/26/2016	99.09	100.1	98.2	98.34
02/29/2016	97.85	98.23	97.1	98.11
03/01/2016	97.91	100.4	97.59	100.4
03/02/2016	100.6	100.95	97.69	98.25
03/03/2016	98.55	98.55	97.42	97.81
03/04/2016	98.25	100.1	97.88	99.26
03/07/2016	98.75	99.28	98.57	98.81
03/08/2016	97.95	98.93	97.13	98.64
03/09/2016	99	100.3	98.63	100
03/10/2016	100.2	103.05	99.13	99.13
03/11/2016	101	101.75	100.5	101.15
03/14/2016	101.8	102.65	101.3	102.45
03/15/2016	102.05	103	101.9	102.75
03/16/2016	103.2	103.4	102	102.15
03/17/2016	102.7	102.7	100.35	101.75
03/18/2016	101.75	102.25	101.35	102.05
03/21/2016	101.5	102.2	100.9	101.7
03/22/2016	101.1	101.55	99.7	101.55
03/23/2016	102.2	104.4	102.15	104
03/24/2016	102.45	102.55	99.12	99.98
03/29/2016	98.1	100.5	98	99.35
03/30/2016	99.5	100.95	99.5	100.25
03/31/2016	99.72	99.99	97.92	98
04/01/2016	96.76	97.06	94.6	96.09
04/04/2016	97.45	98.53	96.16	97.49
04/05/2016	97.56	97.62	96.83	97
04/06/2016	97.3	97.3	96.11	96.94
04/07/2016	97.21	97.5	95.9	96.41
04/08/2016	96.7	97.09	95.87	96.94
04/11/2016	96.62	97.51	95.94	96.63
04/12/2016	96.58	97.53	95.85	97.32
04/13/2016	98.4	99.34	97.97	99.03
04/14/2016	99.04	100.4	99.01	99.8
04/15/2016	99.21	100.5	99.21	100.05
04/18/2016	98.85	100.85	98.85	100.5
04/19/2016	101.45	103.95	101.35	102.3
04/20/2016	102	103.7	101.95	103.7
04/21/2016	98.54	99.73	95.86	98.65
04/22/2016	97.55	98.88	96.09	96.5
04/25/2016	96.45	96.95	95.93	96.64
04/26/2016	96.92	97.65	95.81	95.85
04/27/2016	95.81	96.21	95.28	95.96
04/28/2016	95.72	95.72	94.62	95.35
04/29/2016	94.38	95.13	94.05	94.28
05/02/2016	95.08	96.04	94.51	95.37
05/03/2016	94.96	95.06	93.5	93.75
05/04/2016	93.5	94.32	93.27	93.48
05/05/2016	93.94	94.8	93.71	94.47
05/06/2016	94.15	95.75	93.86	95.31
05/09/2016	96.08	97.3	95.48	96.6
05/10/2016	97.18	98.03	96.62	96.81
05/11/2016	96.89	96.89	95.25	95.67
05/12/2016	95.51	96.48	94.59	95.29
05/13/2016	94.74	95.93	94.52	95.89
05/16/2016	95.29	96.23	94.79	96.23
05/17/2016	97.01	97.21	94.53	94.95
05/18/2016	94.53	94.95	94.19	94.6
05/19/2016	94.21	94.76	93.18	93.85
05/20/2016	94.78	95.14	94.08	94.82
05/23/2016	94.73	95.06	93.79	94.5
05/24/2016	94.18	97.15	93.96	96.45
05/25/2016	97.3	97.84	96.7	97.37
05/26/2016	96.86	98.85	96.8	98.63
05/27/2016	98.48	99.43	98.2	98.24
05/30/2016	98.1	99.38	98.09	99.19
05/31/2016	98.94	99.29	97.62	97.91
06/01/2016	97.89	98.66	97.43	97.82
06/02/2016	98.07	98.12	97.02	97.8
06/03/2016	97.8	98.58	97.43	98.01
06/06/2016	97.67	98.84	97.67	98.51
06/07/2016	98.53	99	98.17	98.39
06/08/2016	98	98.16	97.1	97.68
06/09/2016	97.39	97.39	96.35	96.78
06/10/2016	96.24	96.46	94.57	94.9
06/13/2016	94.17	94.62	93.35	93.4
06/14/2016	92.96	93.43	91.54	92.04
06/15/2016	93.18	93.71	92.59	92.61
06/16/2016	91.81	92.6	91.44	92.51
06/17/2016	92.71	93.11	91.4	91.58
06/20/2016	93.7	95.17	93.17	94.56
06/21/2016	94.52	96.02	94.28	95.59
06/22/2016	96.32	96.51	95.5	95.61
06/23/2016	96.05	97.87	95.72	96.64
06/24/2016	90	96.32	90	95.17
06/27/2016	95.11	96.67	94	94.42
06/28/2016	96.59	96.86	94.88	95.12
06/29/2016	95.71	98.32	95.51	98.19
06/30/2016	98.02	100.3	97.68	100.1
07/01/2016	100.35	101.75	100.05	101
07/04/2016	101.2	101.65	100	100
07/05/2016	99.58	100.1	98.76	99.68
07/06/2016	98.32	99.16	96.91	97.79
07/07/2016	98.41	99.53	98.06	98.77
07/08/2016	98.79	99.47	98.3	99.17
07/11/2016	99.79	100.25	99.27	99.73
07/12/2016	99.85	100.2	99.33	99.43
07/13/2016	99.01	99.6	98.19	99.47
07/14/2016	100	100.35	99.29	99.59
07/15/2016	99.31	99.81	99.08	99.81
07/18/2016	99.76	100.15	99.35	99.5
07/19/2016	99.15	99.44	98.63	99.01
07/20/2016	99.3	100.45	99.02	100.35
07/21/2016	100.6	100.65	99.83	100.4
07/22/2016	100.05	101.25	99.97	101.25
07/25/2016	101.35	102.55	101.2	101.35
07/26/2016	101.45	102.55	101.35	102.35
07/27/2016	102.95	103.25	100.85	101.05
07/28/2016	100.55	102.3	100.5	101.9
07/29/2016	102.1	102.3	101.2	102.2
08/01/2016	102.6	102.95	101.2	101.75
08/02/2016	101.25	101.6	100.25	100.9
08/03/2016	100.95	101.15	100.25	100.4
08/04/2016	100.8	101.55	100.15	101.55
08/05/2016	101.95	103.3	101.7	103.05
08/08/2016	103.1	103.15	102.1	102.15
08/09/2016	102.4	104	102.3	103.7
08/10/2016	103.55	104.1	103.15	103.7
08/11/2016	104.05	106.1	104.05	106.1
08/12/2016	105.8	106.15	105.65	106.1
08/15/2016	106.3	106.85	106.15	106.25
08/16/2016	105.65	106.45	105.3	105.8
08/17/2016	105.85	106.05	104.5	104.95
08/18/2016	105.35	105.6	104.45	104.45
08/19/2016	104.5	105.5	103.95	105.35
08/22/2016	105.45	106.1	103.95	104.95
08/23/2016	105.4	105.9	104.45	104.45
08/24/2016	102.75	104	102.55	102.85
08/25/2016	102.7	103.25	101.65	102.8
08/26/2016	102.6	103.35	102.25	102.95
08/29/2016	102.55	102.85	101.75	102.8
08/30/2016	103.05	104.1	103.05	103.5
08/31/2016	103.1	103.5	102.5	102.9
09/01/2016	104.45	106	103.85	105.3
09/02/2016	105.2	106.95	104.55	106.95
09/05/2016	107.8	107.95	106.85	106.85
09/06/2016	106.85	107.35	106.3	106.9
09/07/2016	106.9	107.4	106.15	107.15
09/08/2016	106.95	107.3	105.2	105.7
09/09/2016	105.25	105.5	103.95	104.1
09/12/2016	102.75	104.05	102.3	104
09/13/2016	105.25	105.25	102.85	102.85
09/14/2016	103.15	103.35	102.1	102.1
09/15/2016	102.05	103.45	102.05	103.15
09/16/2016	102.65	103.6	102.2	102.2
09/19/2016	103.15	104	102.85	103.65
09/20/2016	103.45	104.45	103.45	104.2
09/21/2016	105	105.4	104.3	104.7
09/22/2016	105.45	106.8	105.2	106.35
09/23/2016	106.1	106.5	105.2	106.35
09/26/2016	105.75	106.05	105.1	105.8
09/27/2016	106.5	106.85	105.4	105.65
09/28/2016	105.8	106.5	105.25	105.35
09/29/2016	106.05	106.45	104.95	105.1
09/30/2016	104.25	105.6	103.7	105.35
10/03/2016	105.5	106.95	105.15	106.45
10/04/2016	106.8	108.15	106.5	107.7
10/05/2016	106.8	107.15	105.75	105.85
10/06/2016	106.1	106.1	104.3	105.35
10/07/2016	105.45	105.45	103.3	103.35
10/10/2016	103.4	105.4	103.25	105.2
10/11/2016	105.3	106.25	104.85	105.2
10/12/2016	105.15	105.2	103.75	103.75
10/13/2016	103.15	103.5	102.55	103.35
10/14/2016	103.65	105.25	103.6	104.4
10/17/2016	103.9	104.85	103.55	104.6
10/18/2016	105.8	107.5	105.8	106.4
10/19/2016	106.3	108.6	106.05	108.45
10/20/2016	110.3	111.65	109.6	109.75
10/21/2016	109.85	110.9	109.4	110.25
10/24/2016	110	111.15	109.05	109.2
10/25/2016	109.4	109.65	107.5	107.75
10/26/2016	107.8	107.9	107.25	107.6
10/27/2016	107.15	108.7	107.1	108.6
10/28/2016	107.65	109.15	106.9	108.5
10/31/2016	108.45	108.7	108.15	108.35
11/01/2016	108.95	109.1	107.55	107.8
11/02/2016	107	107.4	106.45	106.45
11/03/2016	105.9	106.45	105.25	105.25
11/04/2016	104.95	105	104.1	104.55
11/07/2016	105.65	105.65	104.65	105.3
11/08/2016	105.4	106.25	105.25	106.1
11/09/2016	102.95	105.05	102.6	105.05
11/10/2016	105.5	105.5	100.1	101
11/11/2016	101.4	102.45	100	100.45
11/14/2016	101.2	101.85	100.2	100.35
11/15/2016	100.75	102.05	100.35	101.7
11/16/2016	101.9	102.4	100.95	102.2
11/17/2016	102	103.2	101.5	102.75
11/18/2016	103.6	104.05	102.6	102.7
11/21/2016	103.4	103.4	100.85	101.8
11/22/2016	102.55	102.65	100.85	101.35
11/23/2016	101	101.35	99.82	100.1
11/24/2016	100.35	100.75	97.36	98
11/25/2016	97.89	99.68	97.89	98.88
11/28/2016	97.97	98	96.7	97.95
11/29/2016	97.97	98.85	97.74	98.05
11/30/2016	98.28	99.31	98.11	99
12/01/2016	98.48	98.61	95.84	96.56
12/02/2016	96	97.42	95.73	97.2
12/05/2016	97.12	99	97.12	97.32
12/06/2016	97.57	98.29	96.63	97.62
12/07/2016	98.16	98.28	97.02	97.92
12/08/2016	98.3	98.67	97.09	98.39
12/09/2016	98.6	101.5	98.59	100.95
12/12/2016	101.15	102.35	100.4	101.55
12/13/2016	101.65	102.25	100.55	101.55
12/14/2016	101.15	101.4	100.3	101.1
12/15/2016	101.25	102.2	100.5	101.35
12/16/2016	101.05	102.55	101.05	102.55
12/19/2016	102.35	103.25	102.15	103
12/20/2016	103.2	103.5	102.8	103.15
12/21/2016	102.85	103.05	102.05	102.45
12/22/2016	102.6	102.8	101.95	102.25
12/23/2016	102.3	102.9	101.8	102.05
12/27/2016	102.35	102.8	102.3	102.55
12/28/2016	102.55	102.7	102.05	102.35
12/29/2016	102	103.1	102	102.7
12/30/2016	102.8	103.45	102.6	102.95

Menu

Create your free account now!

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

2016 Historical Chart

Average

Low

High