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
RI.PA: Pernod Ricard S.A. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 117.4233
CLOSE 117.521
Low
LOW 102.7
High
HIGH 132.75
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2017 | 103.1 | 103.95 | 102.85 | 103.35 |
| 01/03/2017 | 103.9 | 104.25 | 103 | 103.2 |
| 01/04/2017 | 103.6 | 103.6 | 102.7 | 103.4 |
| 01/05/2017 | 103.25 | 103.95 | 102.9 | 103.8 |
| 01/06/2017 | 103.3 | 104.85 | 103.3 | 104.7 |
| 01/09/2017 | 104.9 | 105.15 | 104.5 | 105.05 |
| 01/10/2017 | 105.25 | 105.65 | 104.25 | 104.8 |
| 01/11/2017 | 104.7 | 105.15 | 104.1 | 104.8 |
| 01/12/2017 | 104.6 | 104.9 | 103.85 | 104.15 |
| 01/13/2017 | 104.8 | 106.25 | 104.65 | 106.2 |
| 01/16/2017 | 105.75 | 106.2 | 105.4 | 105.9 |
| 01/17/2017 | 105.7 | 106.1 | 104.9 | 105.25 |
| 01/18/2017 | 105.45 | 106.8 | 105.35 | 106.8 |
| 01/19/2017 | 109 | 109.25 | 106.95 | 108.45 |
| 01/20/2017 | 108.65 | 108.65 | 107.3 | 107.6 |
| 01/23/2017 | 108 | 109.3 | 107.35 | 108.8 |
| 01/24/2017 | 108.8 | 109.7 | 108.05 | 109.55 |
| 01/25/2017 | 110 | 110.2 | 108.75 | 108.95 |
| 01/26/2017 | 109.05 | 111.6 | 108.45 | 110.75 |
| 01/27/2017 | 110.7 | 111.25 | 109.9 | 110.45 |
| 01/30/2017 | 110 | 110.2 | 108.65 | 109.15 |
| 01/31/2017 | 108.9 | 109.7 | 108.15 | 108.35 |
| 02/01/2017 | 108.9 | 109.05 | 107.35 | 107.55 |
| 02/02/2017 | 107.45 | 109.05 | 107 | 108.4 |
| 02/03/2017 | 108.75 | 109.95 | 108.45 | 109.4 |
| 02/06/2017 | 109.4 | 109.5 | 108.75 | 108.9 |
| 02/07/2017 | 108.7 | 109.95 | 108.7 | 108.9 |
| 02/08/2017 | 108.7 | 109.7 | 107.85 | 108.45 |
| 02/09/2017 | 108.3 | 108.75 | 106.8 | 107.05 |
| 02/10/2017 | 107.2 | 108.2 | 106.7 | 107.9 |
| 02/13/2017 | 108 | 109.8 | 107.7 | 108.95 |
| 02/14/2017 | 108.85 | 108.9 | 107.25 | 107.3 |
| 02/15/2017 | 107.85 | 108.45 | 107.3 | 107.75 |
| 02/16/2017 | 108.2 | 108.45 | 107.55 | 108.05 |
| 02/17/2017 | 108 | 108.8 | 107.7 | 108.2 |
| 02/20/2017 | 109 | 109.05 | 107.65 | 107.95 |
| 02/21/2017 | 107.65 | 108.5 | 107.45 | 108.3 |
| 02/22/2017 | 108.15 | 108.8 | 107.7 | 108.4 |
| 02/23/2017 | 108.15 | 109.25 | 107.85 | 109 |
| 02/24/2017 | 108.65 | 109 | 107.5 | 107.95 |
| 02/27/2017 | 108.25 | 108.8 | 108 | 108.4 |
| 02/28/2017 | 108.85 | 108.9 | 107.45 | 107.9 |
| 03/01/2017 | 108.5 | 109.5 | 108.35 | 109 |
| 03/02/2017 | 108.65 | 109.2 | 107.95 | 108.8 |
| 03/03/2017 | 108.85 | 108.85 | 108 | 108.4 |
| 03/06/2017 | 108.25 | 108.75 | 107.9 | 108.45 |
| 03/07/2017 | 108.35 | 108.4 | 107.15 | 107.55 |
| 03/08/2017 | 107.25 | 108.05 | 106.95 | 107.7 |
| 03/09/2017 | 107.7 | 108.5 | 106.85 | 108.1 |
| 03/10/2017 | 108.6 | 108.6 | 107.6 | 108 |
| 03/13/2017 | 108.35 | 108.9 | 107.85 | 108.5 |
| 03/14/2017 | 108.5 | 109.45 | 108.1 | 108.8 |
| 03/15/2017 | 108.3 | 108.55 | 107.95 | 108.35 |
| 03/16/2017 | 109.2 | 109.55 | 108.3 | 108.65 |
| 03/17/2017 | 108.5 | 110 | 108.2 | 110 |
| 03/20/2017 | 110 | 110.4 | 109.55 | 110.05 |
| 03/21/2017 | 110.55 | 110.55 | 109.55 | 110 |
| 03/22/2017 | 109.5 | 110.9 | 109.25 | 110.65 |
| 03/23/2017 | 110.15 | 110.15 | 107.55 | 108.45 |
| 03/24/2017 | 108.45 | 108.5 | 107.6 | 108.05 |
| 03/27/2017 | 107.5 | 108.2 | 107.25 | 107.85 |
| 03/28/2017 | 108.2 | 108.8 | 107.3 | 108.8 |
| 03/29/2017 | 109.3 | 109.7 | 108.65 | 109.55 |
| 03/30/2017 | 109.65 | 109.9 | 109.3 | 109.8 |
| 03/31/2017 | 109.4 | 110.9 | 109.25 | 110.9 |
| 04/03/2017 | 110.8 | 111.2 | 110.25 | 111 |
| 04/04/2017 | 111 | 111.65 | 110.95 | 111.65 |
| 04/05/2017 | 111.8 | 112.2 | 111.4 | 111.7 |
| 04/06/2017 | 111.35 | 111.9 | 110.65 | 111.8 |
| 04/07/2017 | 111.9 | 111.95 | 111 | 111.75 |
| 04/10/2017 | 111.7 | 112.55 | 111.15 | 112.4 |
| 04/11/2017 | 113 | 113.15 | 111.95 | 112.85 |
| 04/12/2017 | 113 | 114.1 | 112.7 | 113.8 |
| 04/13/2017 | 113.4 | 114.4 | 113.25 | 114.3 |
| 04/18/2017 | 114.6 | 114.95 | 113 | 113.15 |
| 04/19/2017 | 112.85 | 113.3 | 111.65 | 113.3 |
| 04/20/2017 | 113.7 | 115.95 | 113.35 | 114.5 |
| 04/21/2017 | 113.5 | 115 | 113.2 | 115 |
| 04/24/2017 | 116.95 | 117.65 | 115.9 | 116.45 |
| 04/25/2017 | 116.2 | 116.4 | 114.65 | 115 |
| 04/26/2017 | 114.7 | 116.15 | 114.25 | 115.45 |
| 04/27/2017 | 115.45 | 115.95 | 114.55 | 114.75 |
| 04/28/2017 | 115.2 | 115.4 | 114.55 | 114.85 |
| 05/02/2017 | 115.6 | 115.9 | 114.75 | 115.7 |
| 05/03/2017 | 115.75 | 116.5 | 115.7 | 116.1 |
| 05/04/2017 | 116.95 | 118.6 | 116.45 | 118.6 |
| 05/05/2017 | 118.35 | 119.35 | 118.1 | 119.3 |
| 05/08/2017 | 119.55 | 119.7 | 118.3 | 119 |
| 05/09/2017 | 119.1 | 120.3 | 119 | 120.2 |
| 05/10/2017 | 119.7 | 120.45 | 119.4 | 120.35 |
| 05/11/2017 | 120.3 | 120.85 | 119.75 | 120.5 |
| 05/12/2017 | 120.5 | 121.4 | 119.95 | 121.4 |
| 05/15/2017 | 120.65 | 120.7 | 119.5 | 120.25 |
| 05/16/2017 | 120.5 | 121.75 | 120.1 | 121.75 |
| 05/17/2017 | 121 | 121.4 | 119.75 | 120.2 |
| 05/18/2017 | 120.3 | 120.3 | 117.75 | 118.3 |
| 05/19/2017 | 118.3 | 119.25 | 117.95 | 119.2 |
| 05/22/2017 | 119.05 | 119.9 | 118.7 | 119.8 |
| 05/23/2017 | 119.6 | 120.3 | 119.05 | 120.3 |
| 05/24/2017 | 120.3 | 120.35 | 119.5 | 120.3 |
| 05/25/2017 | 120.7 | 121.2 | 119.8 | 120.35 |
| 05/26/2017 | 120.6 | 120.6 | 119.6 | 120.2 |
| 05/29/2017 | 120.25 | 120.6 | 119.75 | 119.95 |
| 05/30/2017 | 119.5 | 120.1 | 119 | 120.1 |
| 05/31/2017 | 120.45 | 121.45 | 120.2 | 120.9 |
| 06/01/2017 | 121.1 | 121.75 | 120.8 | 121.75 |
| 06/02/2017 | 121.8 | 122.5 | 121.65 | 122.5 |
| 06/05/2017 | 122.5 | 122.8 | 121.95 | 122.05 |
| 06/06/2017 | 121.65 | 122.55 | 121.55 | 122.2 |
| 06/07/2017 | 122 | 122.85 | 121.75 | 121.95 |
| 06/08/2017 | 122.65 | 122.9 | 120.3 | 120.45 |
| 06/09/2017 | 120.25 | 122.15 | 120.25 | 121 |
| 06/12/2017 | 120.45 | 120.55 | 119.55 | 120.5 |
| 06/13/2017 | 120.5 | 120.65 | 119.55 | 120.2 |
| 06/14/2017 | 120.4 | 122.6 | 120.35 | 121.35 |
| 06/15/2017 | 121.4 | 121.4 | 119.7 | 120.8 |
| 06/16/2017 | 121.2 | 123.15 | 121.1 | 123.15 |
| 06/19/2017 | 123.75 | 124.15 | 123.25 | 124 |
| 06/20/2017 | 123.7 | 124.45 | 123.7 | 123.75 |
| 06/21/2017 | 123.25 | 123.25 | 122.1 | 123.2 |
| 06/22/2017 | 122.85 | 122.95 | 122 | 122.4 |
| 06/23/2017 | 121.9 | 122.35 | 121.6 | 121.8 |
| 06/26/2017 | 122.75 | 123.9 | 122.6 | 123.15 |
| 06/27/2017 | 122.95 | 123.15 | 121.4 | 121.4 |
| 06/28/2017 | 121.2 | 121.2 | 119.55 | 120.2 |
| 06/29/2017 | 120.5 | 120.55 | 116.95 | 117.6 |
| 06/30/2017 | 117.65 | 118.45 | 117.15 | 117.25 |
| 07/03/2017 | 117.65 | 118.2 | 117.25 | 118 |
| 07/04/2017 | 117.2 | 118.15 | 117.2 | 117.9 |
| 07/05/2017 | 116.7 | 117.35 | 116.4 | 117 |
| 07/06/2017 | 116.95 | 117.35 | 114.75 | 116.1 |
| 07/07/2017 | 116.6 | 116.6 | 114.85 | 115.85 |
| 07/10/2017 | 116 | 116.75 | 115.4 | 116 |
| 07/11/2017 | 115.55 | 115.6 | 114.9 | 115.15 |
| 07/12/2017 | 115.15 | 116.8 | 115.15 | 116.55 |
| 07/13/2017 | 116.8 | 117 | 116.4 | 116.55 |
| 07/14/2017 | 117 | 117.65 | 116.35 | 117.65 |
| 07/17/2017 | 117.75 | 117.95 | 117.25 | 117.7 |
| 07/18/2017 | 117.7 | 118.15 | 116.6 | 116.85 |
| 07/19/2017 | 117.65 | 117.65 | 116.55 | 117.5 |
| 07/20/2017 | 118.6 | 118.7 | 116.25 | 116.85 |
| 07/21/2017 | 116.8 | 117.15 | 115.2 | 115.55 |
| 07/24/2017 | 115.95 | 115.95 | 114.55 | 114.7 |
| 07/25/2017 | 114.6 | 116.8 | 114.4 | 116.1 |
| 07/26/2017 | 116.15 | 118.4 | 116 | 118 |
| 07/27/2017 | 118.35 | 120 | 117.75 | 118.15 |
| 07/28/2017 | 117.95 | 117.95 | 116.55 | 117.9 |
| 07/31/2017 | 117.6 | 118.4 | 117.05 | 117.25 |
| 08/01/2017 | 118.5 | 118.5 | 115.9 | 116.85 |
| 08/02/2017 | 117.25 | 117.45 | 116.5 | 117.15 |
| 08/03/2017 | 116.5 | 117.55 | 116.15 | 117.3 |
| 08/04/2017 | 117 | 119.85 | 116.95 | 119.85 |
| 08/07/2017 | 119.8 | 120 | 118.55 | 119.05 |
| 08/08/2017 | 119.1 | 119.6 | 118.7 | 119.4 |
| 08/09/2017 | 118.8 | 118.9 | 116.9 | 117.75 |
| 08/10/2017 | 117.55 | 117.75 | 116.95 | 117.35 |
| 08/11/2017 | 116.85 | 117.45 | 115.95 | 116 |
| 08/14/2017 | 116.55 | 117.5 | 116.35 | 117.05 |
| 08/15/2017 | 117.45 | 118.1 | 116.9 | 118 |
| 08/16/2017 | 118.3 | 119.6 | 118.2 | 119.05 |
| 08/17/2017 | 119.05 | 119.3 | 118.45 | 118.65 |
| 08/18/2017 | 117.95 | 117.95 | 116.75 | 117.25 |
| 08/21/2017 | 116.8 | 117.8 | 116.7 | 117.4 |
| 08/22/2017 | 116 | 117.4 | 115.8 | 117 |
| 08/23/2017 | 116.6 | 117.95 | 116.55 | 116.55 |
| 08/24/2017 | 116.75 | 117.4 | 116.6 | 116.6 |
| 08/25/2017 | 116.3 | 117.25 | 115.8 | 116.7 |
| 08/28/2017 | 116.1 | 116.75 | 115.5 | 116.15 |
| 08/29/2017 | 115.75 | 116 | 114.7 | 115.6 |
| 08/30/2017 | 116.55 | 117.6 | 116.05 | 117.05 |
| 08/31/2017 | 115.7 | 115.95 | 112.1 | 114.8 |
| 09/01/2017 | 113.6 | 114.05 | 112.9 | 113.3 |
| 09/04/2017 | 113.05 | 113.7 | 112.95 | 113.2 |
| 09/05/2017 | 113.35 | 114.8 | 113.25 | 114.2 |
| 09/06/2017 | 114.55 | 115.6 | 114.1 | 114.85 |
| 09/07/2017 | 115.7 | 115.85 | 113.3 | 114 |
| 09/08/2017 | 113.45 | 115.7 | 113.45 | 115.45 |
| 09/11/2017 | 116 | 117.45 | 115.95 | 116.7 |
| 09/12/2017 | 117 | 117.2 | 115.55 | 115.75 |
| 09/13/2017 | 115.5 | 117.05 | 115.25 | 116.75 |
| 09/14/2017 | 116.8 | 117.85 | 116.05 | 116.15 |
| 09/15/2017 | 115.65 | 116 | 115.05 | 115.1 |
| 09/18/2017 | 115.65 | 116.05 | 115.15 | 115.55 |
| 09/19/2017 | 115 | 115.5 | 114.4 | 115 |
| 09/20/2017 | 114.4 | 115.3 | 113.4 | 113.4 |
| 09/21/2017 | 113.65 | 114.75 | 113.1 | 114.7 |
| 09/22/2017 | 114.8 | 116.75 | 114.55 | 115.35 |
| 09/25/2017 | 115.35 | 116.5 | 115.25 | 116.05 |
| 09/26/2017 | 116.05 | 117.55 | 115.95 | 117.35 |
| 09/27/2017 | 117.55 | 117.8 | 115.8 | 116.4 |
| 09/28/2017 | 116.45 | 116.9 | 116.15 | 116.65 |
| 09/29/2017 | 116.7 | 117.1 | 116.35 | 117.05 |
| 10/02/2017 | 117.35 | 118.7 | 116.95 | 118.7 |
| 10/03/2017 | 118.85 | 119.05 | 118.15 | 118.8 |
| 10/04/2017 | 118.95 | 119.6 | 118.8 | 119.55 |
| 10/05/2017 | 119.75 | 120.25 | 119 | 119.95 |
| 10/06/2017 | 120.2 | 120.2 | 118.9 | 119.35 |
| 10/09/2017 | 119.45 | 120.85 | 119.3 | 120.8 |
| 10/10/2017 | 121 | 122.65 | 120.85 | 122 |
| 10/11/2017 | 122.05 | 122.35 | 121.45 | 121.75 |
| 10/12/2017 | 121.4 | 122 | 121.4 | 121.75 |
| 10/13/2017 | 121.15 | 122.05 | 121.05 | 121.7 |
| 10/16/2017 | 121.9 | 122 | 121.3 | 121.5 |
| 10/17/2017 | 121.85 | 122.8 | 121.3 | 121.3 |
| 10/18/2017 | 121.1 | 122.4 | 121.05 | 122.2 |
| 10/19/2017 | 125.15 | 126.7 | 124.7 | 126.3 |
| 10/20/2017 | 126.45 | 128.3 | 125.9 | 127.95 |
| 10/23/2017 | 127.85 | 128.4 | 127.45 | 128.1 |
| 10/24/2017 | 128 | 128.5 | 127.9 | 128.15 |
| 10/25/2017 | 127.7 | 128.15 | 125.7 | 126 |
| 10/26/2017 | 125.65 | 127.05 | 125.65 | 126.6 |
| 10/27/2017 | 127.45 | 129 | 127.1 | 128.05 |
| 10/30/2017 | 127.75 | 129.2 | 127.6 | 128.75 |
| 10/31/2017 | 129 | 129.75 | 128.25 | 128.75 |
| 11/01/2017 | 128.95 | 129.65 | 128.85 | 128.95 |
| 11/02/2017 | 128.8 | 129.65 | 128 | 128.6 |
| 11/03/2017 | 128.6 | 129.2 | 128.4 | 129.05 |
| 11/06/2017 | 129.15 | 129.65 | 128.85 | 129.45 |
| 11/07/2017 | 129.45 | 129.45 | 128.3 | 128.3 |
| 11/08/2017 | 128.3 | 129.65 | 128.3 | 129.1 |
| 11/09/2017 | 129.15 | 129.85 | 128.15 | 128.35 |
| 11/10/2017 | 128.35 | 128.95 | 127.4 | 127.6 |
| 11/13/2017 | 127.7 | 128.35 | 125.9 | 126.6 |
| 11/14/2017 | 126.5 | 127.05 | 125.9 | 126.25 |
| 11/15/2017 | 125.9 | 126.55 | 125 | 126.4 |
| 11/16/2017 | 126.6 | 128 | 126.5 | 127.7 |
| 11/17/2017 | 128.2 | 128.6 | 127.7 | 128.15 |
| 11/20/2017 | 127 | 128.35 | 126.75 | 127.95 |
| 11/21/2017 | 127.95 | 129.05 | 127.55 | 128.7 |
| 11/22/2017 | 128.75 | 129.35 | 128.35 | 128.85 |
| 11/23/2017 | 128.3 | 129.75 | 127.65 | 129.1 |
| 11/24/2017 | 129.25 | 130.55 | 129.25 | 129.65 |
| 11/27/2017 | 129.45 | 129.9 | 128.75 | 129.3 |
| 11/28/2017 | 129.3 | 130.8 | 128.85 | 130.25 |
| 11/29/2017 | 130.6 | 131.35 | 130.25 | 130.6 |
| 11/30/2017 | 130.45 | 131.35 | 130.45 | 131.05 |
| 12/01/2017 | 130.95 | 130.95 | 128.8 | 129 |
| 12/04/2017 | 129.5 | 130.3 | 128.95 | 129.95 |
| 12/05/2017 | 129.7 | 131.2 | 129 | 131.05 |
| 12/06/2017 | 130.3 | 132.6 | 129.9 | 132.4 |
| 12/07/2017 | 132.35 | 132.65 | 131.85 | 132.2 |
| 12/08/2017 | 132.6 | 132.6 | 131.6 | 132 |
| 12/11/2017 | 131.9 | 132.1 | 131.2 | 131.25 |
| 12/12/2017 | 130.35 | 130.55 | 128.8 | 129.55 |
| 12/13/2017 | 129.55 | 130 | 128.15 | 129.35 |
| 12/14/2017 | 129.4 | 129.8 | 128.5 | 129.05 |
| 12/15/2017 | 128.5 | 129.1 | 127.4 | 129.1 |
| 12/18/2017 | 129.55 | 131.65 | 129.3 | 131.1 |
| 12/19/2017 | 130.7 | 131.75 | 130.45 | 130.7 |
| 12/20/2017 | 130.4 | 130.9 | 129.4 | 129.7 |
| 12/21/2017 | 129.6 | 130.8 | 128.8 | 130.75 |
| 12/22/2017 | 130.75 | 131.55 | 130.2 | 130.8 |
| 12/27/2017 | 130.05 | 132.15 | 130 | 131.9 |
| 12/28/2017 | 132.1 | 132.75 | 131.35 | 131.65 |
| 12/29/2017 | 131.25 | 132.25 | 131 | 131.95 |