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

2018 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 137.039

CLOSE 137.0269

Low

LOW 120.05

High

HIGH 150.4

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2018	132.05	132.1	130.15	130.25
01/03/2018	130.25	131.75	129.45	131.2
01/04/2018	131.75	131.95	129.95	131.25
01/05/2018	131.65	131.95	130.4	131.95
01/08/2018	132	132.55	130.8	132.3
01/09/2018	132.4	133.4	132.05	133.4
01/10/2018	133.35	133.55	131.1	131.85
01/11/2018	133	133.6	131.25	131.75
01/12/2018	131.6	132	130.75	130.95
01/15/2018	131	131.4	130.6	130.6
01/16/2018	130.95	131.3	130.05	130.45
01/17/2018	130.5	131.65	130.3	131
01/18/2018	131.65	131.65	130.05	130.95
01/19/2018	130.2	130.9	128.9	130
01/22/2018	129	130.65	128.95	130.1
01/23/2018	131.05	131.6	130.2	131.35
01/24/2018	131.45	131.55	128.4	128.4
01/25/2018	128.6	129.45	127.65	128.15
01/26/2018	128.4	130.4	128.4	130.1
01/29/2018	130.05	130.1	128.1	128.1
01/30/2018	129.5	130.5	128.8	129.05
01/31/2018	129.35	129.45	128.3	128.3
02/01/2018	128.8	129.8	127.65	128.6
02/02/2018	127.95	128.3	126.85	126.9
02/05/2018	126.4	126.8	125.05	125.25
02/06/2018	122	125.55	120.05	122.65
02/07/2018	123.5	124.9	122.9	124.65
02/08/2018	127.25	128	126.6	127.3
02/09/2018	126.5	128.5	125.9	127.4
02/12/2018	128.2	129.8	127.25	129.1
02/13/2018	129	129.65	128.5	128.95
02/14/2018	129.55	131.95	129.25	131.45
02/15/2018	130.75	131.4	129.45	131.35
02/16/2018	131.75	134.75	131.45	134.6
02/19/2018	134.35	134.5	133.15	133.55
02/20/2018	133.3	134	132.8	133
02/21/2018	132.5	134.65	132.3	134.3
02/22/2018	134.5	134.7	133.45	134.3
02/23/2018	134.95	135.4	134.4	134.6
02/26/2018	135.15	136.25	135.05	135.55
02/27/2018	135.55	136.2	135.05	135.15
02/28/2018	135	135.8	134.55	135
03/01/2018	134.65	135.3	132.4	133.15
03/02/2018	132.5	133.25	130	130.45
03/05/2018	130.45	131.35	130	131.1
03/06/2018	131.55	132	130.5	130.9
03/07/2018	130.4	132	130.35	132
03/08/2018	132.15	133.95	131.45	133.5
03/09/2018	133.45	134.3	133.05	133.7
03/12/2018	134.85	135.3	134.3	135
03/13/2018	135.35	135.45	133.9	134.65
03/14/2018	134.5	135.15	134	134.45
03/15/2018	134.8	135.5	134.3	135.4
03/16/2018	134.95	135.8	133.4	133.4
03/19/2018	131.75	132.65	131.2	131.95
03/20/2018	131.45	133.6	131.45	133.5
03/21/2018	133.6	134.05	132.75	133.25
03/22/2018	132.7	133.8	132.3	133.6
03/23/2018	132.5	133.75	131.65	133.35
03/26/2018	133.75	133.85	131.45	132
03/27/2018	133.15	133.5	131.5	132.4
03/28/2018	132	134	131.6	134
03/29/2018	134.5	135.9	133.75	135.25
04/03/2018	134.7	135.9	134.15	135.9
04/04/2018	136	137.7	134.9	137.7
04/05/2018	139	139.65	138.15	139.4
04/06/2018	138.9	140.1	138.75	139.75
04/09/2018	139.9	141.05	139.8	139.95
04/10/2018	141.15	141.15	139.05	139.6
04/11/2018	139.45	139.95	138.8	139.4
04/12/2018	139.5	139.8	137.95	138.5
04/13/2018	138.95	139.9	138.3	139.75
04/16/2018	139.9	140.35	139.15	140.35
04/17/2018	140.8	140.95	140	140
04/18/2018	139.8	140.35	137.45	139.4
04/19/2018	141.25	141.9	137.5	138.7
04/20/2018	139.05	139.4	138.3	139
04/23/2018	138.05	138.5	135	136.45
04/24/2018	136.85	137.75	135.1	135.9
04/25/2018	135.3	136.25	135.15	135.9
04/26/2018	136.15	136.55	135.5	136.05
04/27/2018	136.2	138.25	136.15	137.9
04/30/2018	137.8	138.3	137.45	137.55
05/02/2018	137.1	137.9	136.8	137.4
05/03/2018	137.4	138.95	137.15	138.2
05/04/2018	138.3	139	137.9	137.9
05/07/2018	137.95	138.5	137.75	138.1
05/08/2018	138.05	138.85	137.5	138.15
05/09/2018	138.45	138.45	137.4	137.8
05/10/2018	137.8	138.9	137.65	138.7
05/11/2018	138.5	138.95	137.75	138.35
05/14/2018	138.35	139.05	137.8	139.05
05/15/2018	138.8	140.25	138.55	139.1
05/16/2018	138.95	140	138.55	139.75
05/17/2018	139.6	139.9	138.95	139.75
05/18/2018	139.7	140	138.75	139
05/21/2018	139.35	141.6	139.25	141.3
05/22/2018	141.5	141.95	140.7	140.95
05/23/2018	141.15	142.15	140.45	141.7
05/24/2018	142.05	144.2	141.8	143.2
05/25/2018	143.3	145.65	143.25	145.6
05/28/2018	146	146.45	145.15	145.85
05/29/2018	145.5	146.2	144.8	145.6
05/30/2018	145.8	145.8	144.1	144.45
05/31/2018	144.8	145.65	143.5	143.7
06/01/2018	144.4	144.4	142.25	142.7
06/04/2018	143.15	144.3	143.05	143.6
06/05/2018	143.95	146.45	143.75	144
06/06/2018	144	144.55	141.15	141.45
06/07/2018	142.35	142.35	139.45	140.5
06/08/2018	140.3	141.55	139.75	141.1
06/11/2018	141.95	142.8	141.4	141.9
06/12/2018	142.65	144.55	142.65	144.5
06/13/2018	144.75	145.55	144.75	144.85
06/14/2018	144	145.5	142.5	144.9
06/15/2018	145.45	147.75	145	147.25
06/18/2018	144.85	145.4	142.7	144.4
06/19/2018	143.4	144.35	142.35	142.6
06/20/2018	143.5	143.65	141.55	141.55
06/21/2018	141.8	142.65	139.5	139.85
06/22/2018	139.2	141.3	138.65	141.2
06/25/2018	141.3	141.35	139.5	139.5
06/26/2018	140.05	140.9	138.9	139.15
06/27/2018	139.45	140.95	138.2	139.6
06/28/2018	139.25	140.65	138.85	139.35
06/29/2018	140.15	141.15	139.9	139.9
07/02/2018	139.9	139.9	138.35	139.15
07/03/2018	138.9	140.15	137.9	138.5
07/04/2018	137.5	138.55	137.1	137.6
07/05/2018	137.45	138.25	137.1	137.2
07/06/2018	137.45	138.55	137.35	137.95
07/09/2018	138.4	138.55	137.75	137.85
07/10/2018	138.05	138.35	136.95	138.1
07/11/2018	137.1	137.8	136.2	136.9
07/12/2018	137.3	139.4	137.25	138.35
07/13/2018	138.55	139.2	137.9	138.05
07/16/2018	138	138.9	137.25	137.6
07/17/2018	137.75	137.95	136.9	137.7
07/18/2018	138.1	138.65	137.35	137.7
07/19/2018	137.55	138.4	136.8	137.5
07/20/2018	137.6	139.15	137.35	138.7
07/23/2018	138.3	138.3	137.05	137.25
07/24/2018	137.85	138.8	137.15	137.15
07/25/2018	137.35	138.25	137.35	137.9
07/26/2018	138.65	138.65	137.05	137.7
07/27/2018	137.35	138.2	137.3	137.65
07/30/2018	137.35	138.05	136.9	137
07/31/2018	137.1	138.45	136.6	137.95
08/01/2018	137.95	139.05	137.7	138.6
08/02/2018	138.15	141.1	138	140.45
08/03/2018	140.65	140.75	138.85	140.6
08/06/2018	140.85	141.05	139.45	139.9
08/07/2018	140.05	140.5	139.65	139.7
08/08/2018	139.95	140.3	139.65	140
08/09/2018	140	140.45	139.5	140.1
08/10/2018	139	139.85	138.6	138.75
08/13/2018	138.5	139.45	137.85	139.05
08/14/2018	139.7	140.9	139.4	139.8
08/15/2018	140.25	140.5	137.6	138.1
08/16/2018	138.65	139.75	137.7	139.2
08/17/2018	139.45	139.5	138.35	138.95
08/20/2018	139.1	140.05	138.55	139.45
08/21/2018	139.6	140.25	139.15	139.15
08/22/2018	139.15	139.35	138.15	138.65
08/23/2018	139	139.7	138.35	138.35
08/24/2018	138.6	138.85	138.2	138.4
08/27/2018	138.65	139	138.3	138.3
08/28/2018	138.9	138.9	138.05	138.45
08/29/2018	135.25	138.9	135	138.45
08/30/2018	138.15	138.4	134.75	135.6
08/31/2018	135.3	136	134.8	136
09/03/2018	136	136.25	135.6	136.25
09/04/2018	136.45	136.5	135.65	136.25
09/05/2018	135.65	135.7	133.75	134.7
09/06/2018	133.9	134.15	132.65	132.75
09/07/2018	132.65	133.95	132.5	133.9
09/10/2018	134.2	134.7	133.4	134.3
09/11/2018	134.25	135.2	134.05	134.3
09/12/2018	134.3	135	133.45	134.8
09/13/2018	134.95	135.25	134.1	134.2
09/14/2018	134.3	135.1	133.9	134.8
09/17/2018	134.5	135.05	134.15	134.4
09/18/2018	134.55	135.35	134.35	134.35
09/19/2018	134.45	134.95	133.25	133.55
09/20/2018	133.55	134.55	133.1	134.3
09/21/2018	134.7	136.65	134.7	136.5
09/24/2018	136.5	136.95	135.9	136.1
09/25/2018	135.95	137.4	135.85	137
09/26/2018	137.4	139.7	137.35	138.45
09/27/2018	138.1	140.95	137.95	140.85
09/28/2018	140.65	142.15	140.35	141.3
10/01/2018	141.9	142.2	140.75	141.3
10/02/2018	141.05	141.05	139.35	140.25
10/03/2018	140.5	142.25	139.9	141.8
10/04/2018	141.45	141.55	137.9	138.05
10/05/2018	138	138.4	136.9	137.75
10/08/2018	137.6	137.85	135.6	135.95
10/09/2018	136.15	138.4	135.5	137.8
10/10/2018	138.15	138.55	132.15	132.2
10/11/2018	131.25	132.05	129.8	130.1
10/12/2018	131.15	131.5	130	130.7
10/15/2018	130.95	131	128.8	129.35
10/16/2018	129.7	131.15	129.35	130.65
10/17/2018	130.8	131.15	128.35	129.9
10/18/2018	130.7	132.15	129.75	130.8
10/19/2018	131.7	132.9	130.45	132.2
10/22/2018	133.95	134.3	132.45	132.65
10/23/2018	128.05	130.9	127.05	129.5
10/24/2018	129.8	131.45	129.15	130.4
10/25/2018	129.6	133.15	129.6	132.6
10/26/2018	131.7	133.4	130.3	133.4
10/29/2018	132.5	132.5	128.3	131.4
10/30/2018	131.55	132.8	131.1	132.7
10/31/2018	133.55	134.8	133	134.8
11/01/2018	134.45	136.2	133.65	136.2
11/02/2018	136.85	137.3	136.25	136.95
11/05/2018	137	138.35	136.55	137.95
11/06/2018	138.6	138.65	137.65	138.3
11/07/2018	138.4	140.85	138.3	140.85
11/08/2018	140.8	141.8	140.15	141.2
11/09/2018	140.75	142.4	140.2	142.4
11/12/2018	142.85	143.9	142.35	143.05
11/13/2018	143.7	145.55	143.45	145
11/14/2018	143.3	143.75	139.2	139.2
11/15/2018	140.45	140.85	137.6	138.95
11/16/2018	138.75	140.65	138.45	140.4
11/19/2018	140.45	141.4	139.7	139.85
11/20/2018	139.5	140.7	139.05	140.05
11/21/2018	140.45	140.7	138.35	140.5
11/22/2018	140.6	141.65	139.85	140.05
11/23/2018	140.4	141.1	139.3	141
11/26/2018	141.3	141.8	139.75	140.5
11/27/2018	140.35	142.4	140.3	141.75
11/28/2018	141.4	141.6	139.95	140.5
11/29/2018	141.5	142.8	139.95	140.35
11/30/2018	140.35	141.95	139.9	141.2
12/03/2018	143.55	143.9	140.45	141
12/04/2018	140.7	142.75	140.65	142.3
12/05/2018	141.7	143.6	141.3	142
12/06/2018	141.2	141.4	137.35	137.95
12/07/2018	138.15	140.05	137.95	138
12/10/2018	137.75	138.85	137.4	137.45
12/11/2018	137.65	141.3	137.2	140.5
12/12/2018	145.15	148.8	144.3	148.8
12/13/2018	149.95	150.4	147.6	148.2
12/14/2018	147.4	149.7	146.5	148.4
12/17/2018	147.85	149	146.65	146.65
12/18/2018	146.7	147.9	144.85	144.85
12/19/2018	145.5	146.25	144.95	145.6
12/20/2018	145.3	145.9	143.75	144
12/21/2018	143.95	144.1	141.8	142.3
12/24/2018	140.8	142.85	139.55	141.65
12/27/2018	142.2	143.35	138.85	139.85
12/28/2018	139.9	142.5	139.9	141.4
12/31/2018	141.5	143.3	141.5	143.3

Menu

Create your free account now!

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

2018 Historical Chart

Average

Low

High