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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 158.6809
CLOSE 158.6816
Low
LOW 136
High
HIGH 179.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 142.3 | 142.3 | 139.85 | 141.2 |
| 01/03/2019 | 140.4 | 140.95 | 137.95 | 138.95 |
| 01/04/2019 | 137.6 | 141.15 | 137.6 | 141.1 |
| 01/07/2019 | 140 | 141.2 | 137.85 | 138.65 |
| 01/08/2019 | 138.5 | 139.7 | 138.35 | 138.7 |
| 01/09/2019 | 139.55 | 139.95 | 137.4 | 138.25 |
| 01/10/2019 | 137.45 | 138.5 | 136.6 | 138.5 |
| 01/11/2019 | 138.4 | 139.55 | 138 | 138.45 |
| 01/14/2019 | 137.4 | 138.15 | 136 | 136.55 |
| 01/15/2019 | 137.5 | 138.3 | 136.05 | 138.3 |
| 01/16/2019 | 138.05 | 138.8 | 136.75 | 137.2 |
| 01/17/2019 | 137.45 | 138.45 | 136.95 | 138.25 |
| 01/18/2019 | 139.05 | 140.3 | 138.2 | 139.6 |
| 01/21/2019 | 139.95 | 139.95 | 137.9 | 138.7 |
| 01/22/2019 | 139.1 | 140.45 | 138.85 | 140 |
| 01/23/2019 | 140.35 | 142.9 | 139.75 | 142 |
| 01/24/2019 | 143 | 143 | 141.35 | 142.2 |
| 01/25/2019 | 142.95 | 143.25 | 141.4 | 141.5 |
| 01/28/2019 | 140.85 | 141.1 | 140.3 | 141 |
| 01/29/2019 | 141.6 | 143.55 | 141.45 | 142.85 |
| 01/30/2019 | 143.6 | 143.75 | 141.9 | 142.9 |
| 01/31/2019 | 145 | 145.1 | 143.45 | 145 |
| 02/01/2019 | 145.75 | 147.15 | 144.65 | 146.35 |
| 02/04/2019 | 145.7 | 146.45 | 145.15 | 145.5 |
| 02/05/2019 | 146.1 | 148.8 | 145.15 | 148.8 |
| 02/06/2019 | 148 | 149 | 147 | 147.65 |
| 02/07/2019 | 151.2 | 151.9 | 148.75 | 149.45 |
| 02/08/2019 | 150 | 150.95 | 146.9 | 150.55 |
| 02/11/2019 | 150 | 150.5 | 148.95 | 149.8 |
| 02/12/2019 | 150.2 | 150.35 | 147.05 | 147.9 |
| 02/13/2019 | 148.15 | 148.65 | 146.45 | 147.95 |
| 02/14/2019 | 149 | 150.8 | 148.8 | 149 |
| 02/15/2019 | 149.85 | 151.45 | 148.95 | 150.55 |
| 02/18/2019 | 151 | 151.4 | 149.05 | 150 |
| 02/19/2019 | 150 | 150.15 | 148.7 | 149.45 |
| 02/20/2019 | 149.9 | 151.1 | 149.3 | 151 |
| 02/21/2019 | 151.7 | 153.45 | 151.25 | 152.95 |
| 02/22/2019 | 152.6 | 153.05 | 151.85 | 151.9 |
| 02/25/2019 | 151.95 | 152.25 | 150.65 | 150.7 |
| 02/26/2019 | 150.3 | 151.95 | 149.4 | 151.2 |
| 02/27/2019 | 151.25 | 151.25 | 149.35 | 150 |
| 02/28/2019 | 149.7 | 152 | 149.5 | 151.4 |
| 03/01/2019 | 152 | 153.4 | 151.3 | 153.15 |
| 03/04/2019 | 153.5 | 154.7 | 153.4 | 154 |
| 03/05/2019 | 154.55 | 155.1 | 152.8 | 153.85 |
| 03/06/2019 | 154.5 | 154.75 | 153.4 | 154 |
| 03/07/2019 | 154.15 | 156.2 | 154.05 | 156.05 |
| 03/08/2019 | 155.95 | 156.5 | 155.45 | 155.55 |
| 03/11/2019 | 155.7 | 155.8 | 153.9 | 155.2 |
| 03/12/2019 | 155.4 | 155.4 | 154.15 | 154.95 |
| 03/13/2019 | 155.35 | 159.5 | 154.25 | 155.35 |
| 03/14/2019 | 155.35 | 157.8 | 155.3 | 157.5 |
| 03/15/2019 | 157.3 | 159.05 | 157.15 | 158.8 |
| 03/18/2019 | 158.4 | 158.9 | 157.55 | 157.9 |
| 03/19/2019 | 157.15 | 159.05 | 156.8 | 157.05 |
| 03/20/2019 | 157 | 159.4 | 156.9 | 157.9 |
| 03/21/2019 | 158.7 | 160.1 | 158.05 | 160.1 |
| 03/22/2019 | 160.45 | 160.55 | 157.1 | 157.5 |
| 03/25/2019 | 157.3 | 158.6 | 156 | 158.6 |
| 03/26/2019 | 159 | 160.1 | 158.1 | 159.9 |
| 03/27/2019 | 160 | 160.15 | 158.3 | 159.35 |
| 03/28/2019 | 159.5 | 160.45 | 159.1 | 160 |
| 03/29/2019 | 160.65 | 161.45 | 158.6 | 160 |
| 04/01/2019 | 160 | 160.7 | 158.5 | 158.5 |
| 04/02/2019 | 159.55 | 161.5 | 159.35 | 160.8 |
| 04/03/2019 | 161.55 | 161.55 | 158.85 | 160.4 |
| 04/04/2019 | 160 | 161.4 | 159.6 | 160 |
| 04/05/2019 | 159.05 | 160.65 | 159 | 160.2 |
| 04/08/2019 | 160.45 | 161.2 | 159.65 | 160.4 |
| 04/09/2019 | 159.8 | 160.45 | 159.15 | 159.85 |
| 04/10/2019 | 160.4 | 160.55 | 158.8 | 160 |
| 04/11/2019 | 160.85 | 161.1 | 159.45 | 160.15 |
| 04/12/2019 | 160 | 160.6 | 157.95 | 158.8 |
| 04/15/2019 | 158.95 | 159.15 | 158.1 | 158.95 |
| 04/16/2019 | 158.55 | 159.55 | 155.85 | 156.1 |
| 04/17/2019 | 156.35 | 156.45 | 154.65 | 156.35 |
| 04/18/2019 | 155 | 157.1 | 153.8 | 154.7 |
| 04/23/2019 | 154.45 | 155.9 | 153.75 | 155.5 |
| 04/24/2019 | 155.7 | 156.75 | 154.6 | 156.75 |
| 04/25/2019 | 156.6 | 157 | 155.1 | 156.35 |
| 04/26/2019 | 156.85 | 157.15 | 155.6 | 155.75 |
| 04/29/2019 | 156 | 156.45 | 154.7 | 156.45 |
| 04/30/2019 | 155.95 | 156.9 | 154.3 | 155.35 |
| 05/02/2019 | 156.45 | 156.45 | 154.35 | 154.35 |
| 05/03/2019 | 154.75 | 155.6 | 153.2 | 155.2 |
| 05/06/2019 | 153.05 | 155 | 152.1 | 155 |
| 05/07/2019 | 155.05 | 155.85 | 154.45 | 154.9 |
| 05/08/2019 | 154.65 | 157.05 | 153.8 | 157.05 |
| 05/09/2019 | 156.7 | 157.15 | 154 | 154.4 |
| 05/10/2019 | 154.55 | 154.9 | 153.2 | 153.6 |
| 05/13/2019 | 154.1 | 154.55 | 151.9 | 152.95 |
| 05/14/2019 | 154 | 154.75 | 152.8 | 154.4 |
| 05/15/2019 | 154.35 | 155.5 | 153.85 | 155.5 |
| 05/16/2019 | 155.1 | 159.35 | 155 | 158.9 |
| 05/17/2019 | 158.95 | 161.35 | 158.05 | 160.55 |
| 05/20/2019 | 160.35 | 160.9 | 158.2 | 158.8 |
| 05/21/2019 | 159.45 | 161.15 | 158.35 | 160.8 |
| 05/22/2019 | 160.55 | 162.8 | 160.5 | 161.9 |
| 05/23/2019 | 161.75 | 161.9 | 159.95 | 161.75 |
| 05/24/2019 | 161.5 | 163.1 | 161.4 | 162.8 |
| 05/27/2019 | 163.45 | 164.25 | 162.85 | 163.05 |
| 05/28/2019 | 163.15 | 163.25 | 161.75 | 162.5 |
| 05/29/2019 | 161.7 | 162.15 | 159.45 | 160.75 |
| 05/30/2019 | 160.5 | 161.9 | 160.1 | 161.8 |
| 05/31/2019 | 161.35 | 161.8 | 157.4 | 157.8 |
| 06/03/2019 | 157.75 | 159.75 | 157.35 | 159 |
| 06/04/2019 | 158.45 | 158.9 | 155.75 | 156.3 |
| 06/05/2019 | 156.65 | 159 | 155.9 | 159 |
| 06/06/2019 | 159 | 160.3 | 157 | 157.4 |
| 06/07/2019 | 158 | 160.35 | 157.75 | 160.2 |
| 06/10/2019 | 160.35 | 160.85 | 159.25 | 159.4 |
| 06/11/2019 | 159.5 | 159.6 | 158.85 | 159.2 |
| 06/12/2019 | 158.55 | 159.3 | 158.5 | 159.1 |
| 06/13/2019 | 158.75 | 159.7 | 158.55 | 158.95 |
| 06/14/2019 | 158.4 | 158.85 | 156.6 | 157.85 |
| 06/17/2019 | 158.25 | 160.75 | 158 | 160.1 |
| 06/18/2019 | 159.95 | 163.95 | 159.95 | 162.95 |
| 06/19/2019 | 162.25 | 163 | 160.85 | 162.35 |
| 06/20/2019 | 163.25 | 164.45 | 162.7 | 163.75 |
| 06/21/2019 | 163.7 | 164.9 | 162.6 | 162.8 |
| 06/24/2019 | 162.55 | 163.95 | 162.15 | 163.5 |
| 06/25/2019 | 162.15 | 163.75 | 162.05 | 163 |
| 06/26/2019 | 162.3 | 163.35 | 161.85 | 162.25 |
| 06/27/2019 | 162.05 | 162.05 | 160.3 | 161.4 |
| 06/28/2019 | 161.35 | 162.55 | 160.5 | 162.05 |
| 07/01/2019 | 163.15 | 164.05 | 161.3 | 162.85 |
| 07/02/2019 | 162 | 163.3 | 160.95 | 161.4 |
| 07/03/2019 | 162.4 | 165 | 162.25 | 165 |
| 07/04/2019 | 165.1 | 165.45 | 163.15 | 163.55 |
| 07/05/2019 | 164.25 | 165.4 | 161.5 | 161.5 |
| 07/08/2019 | 160.3 | 161.75 | 160.2 | 161.65 |
| 07/09/2019 | 161.65 | 163.05 | 161.15 | 162.45 |
| 07/10/2019 | 161.65 | 161.75 | 158.25 | 158.25 |
| 07/11/2019 | 158.5 | 160.1 | 157 | 157.25 |
| 07/12/2019 | 157.6 | 158 | 156.8 | 157.3 |
| 07/15/2019 | 156.9 | 157.85 | 155.15 | 157.3 |
| 07/16/2019 | 157.25 | 158.3 | 156.85 | 157.05 |
| 07/17/2019 | 157.25 | 157.7 | 154.35 | 157.05 |
| 07/18/2019 | 156 | 157.25 | 155.55 | 157 |
| 07/19/2019 | 157.85 | 158.25 | 156.7 | 157.25 |
| 07/22/2019 | 156.5 | 157.65 | 155.75 | 157.6 |
| 07/23/2019 | 157.95 | 161.1 | 157.9 | 160.3 |
| 07/24/2019 | 159.75 | 160.4 | 158.1 | 158.4 |
| 07/25/2019 | 159.2 | 159.8 | 156.55 | 157.4 |
| 07/26/2019 | 158 | 159.35 | 157.5 | 158.75 |
| 07/29/2019 | 157.9 | 158.5 | 156.5 | 158.35 |
| 07/30/2019 | 159.2 | 159.2 | 156.75 | 157.6 |
| 07/31/2019 | 157.15 | 159.35 | 156.15 | 159.05 |
| 08/01/2019 | 158.5 | 162.35 | 158.35 | 162.25 |
| 08/02/2019 | 160.75 | 161.6 | 156.05 | 156.05 |
| 08/05/2019 | 155.55 | 156.15 | 153.5 | 153.5 |
| 08/06/2019 | 153 | 154.15 | 152 | 152.35 |
| 08/07/2019 | 153.2 | 154.85 | 152.8 | 154.4 |
| 08/08/2019 | 155.5 | 156.65 | 155.05 | 156.65 |
| 08/09/2019 | 156.5 | 157.65 | 155.6 | 156.05 |
| 08/12/2019 | 156.8 | 158.2 | 155.8 | 156.7 |
| 08/13/2019 | 156.25 | 157.15 | 154.5 | 155.8 |
| 08/14/2019 | 156.4 | 156.9 | 154.4 | 154.55 |
| 08/15/2019 | 155.2 | 157.15 | 154.25 | 156.85 |
| 08/16/2019 | 157.3 | 159.55 | 157.3 | 159.1 |
| 08/19/2019 | 159.65 | 160.05 | 157.8 | 158.1 |
| 08/20/2019 | 158.15 | 159.6 | 157.45 | 158.3 |
| 08/21/2019 | 159.5 | 165.95 | 159.35 | 165.95 |
| 08/22/2019 | 165.65 | 168.1 | 163.15 | 163.15 |
| 08/23/2019 | 164.1 | 164.6 | 162.45 | 162.45 |
| 08/26/2019 | 162.15 | 164.4 | 162.05 | 164.25 |
| 08/27/2019 | 164.55 | 166 | 162.25 | 166 |
| 08/28/2019 | 165.15 | 166.9 | 164.6 | 166.65 |
| 08/29/2019 | 166.25 | 174.25 | 165.45 | 171.8 |
| 08/30/2019 | 171.5 | 174.65 | 171 | 173.7 |
| 09/02/2019 | 173.75 | 177.45 | 173.7 | 177.2 |
| 09/03/2019 | 177.15 | 177.35 | 176 | 177.25 |
| 09/04/2019 | 179.35 | 179.5 | 176.2 | 176.55 |
| 09/05/2019 | 177.1 | 177.55 | 174.3 | 174.6 |
| 09/06/2019 | 173.95 | 175.8 | 173.1 | 174.75 |
| 09/09/2019 | 174.75 | 174.75 | 168.35 | 168.65 |
| 09/10/2019 | 169.85 | 169.85 | 166.6 | 168.15 |
| 09/11/2019 | 168.3 | 169.65 | 167 | 169.25 |
| 09/12/2019 | 170 | 171.1 | 167.75 | 168.6 |
| 09/13/2019 | 168.3 | 168.65 | 164.45 | 164.45 |
| 09/16/2019 | 163.7 | 164.8 | 161.95 | 162.3 |
| 09/17/2019 | 162.5 | 167.1 | 162.15 | 166.4 |
| 09/18/2019 | 165.75 | 167 | 165 | 165.7 |
| 09/19/2019 | 164.65 | 165.55 | 163.8 | 164.8 |
| 09/20/2019 | 164.55 | 166.15 | 164.15 | 164.4 |
| 09/23/2019 | 164.7 | 166.1 | 163.9 | 164.25 |
| 09/24/2019 | 164.5 | 166.15 | 164.05 | 165.6 |
| 09/25/2019 | 165.4 | 165.4 | 161.55 | 162 |
| 09/26/2019 | 162.65 | 163.45 | 161.5 | 162.85 |
| 09/27/2019 | 163.6 | 164.65 | 161.95 | 162.45 |
| 09/30/2019 | 162.5 | 163.8 | 161.25 | 163.4 |
| 10/01/2019 | 163.85 | 165.05 | 162.4 | 163.15 |
| 10/02/2019 | 165.45 | 166.5 | 162.15 | 162.45 |
| 10/03/2019 | 166.35 | 169.9 | 165.25 | 169.35 |
| 10/04/2019 | 170.3 | 172.1 | 169 | 172 |
| 10/07/2019 | 172.45 | 174.4 | 172.3 | 174 |
| 10/08/2019 | 173.7 | 174.4 | 171.85 | 171.9 |
| 10/09/2019 | 171.8 | 174.15 | 170.95 | 172.35 |
| 10/10/2019 | 172 | 172.5 | 169 | 170.4 |
| 10/11/2019 | 170.6 | 171 | 169 | 170.25 |
| 10/14/2019 | 170.2 | 170.65 | 168.65 | 168.65 |
| 10/15/2019 | 169.65 | 170.3 | 167.7 | 167.7 |
| 10/16/2019 | 167.55 | 169.45 | 166.55 | 166.6 |
| 10/17/2019 | 161.75 | 163.6 | 158.75 | 159.65 |
| 10/18/2019 | 158.85 | 161.05 | 156.5 | 161 |
| 10/21/2019 | 160.9 | 160.9 | 158 | 159.1 |
| 10/22/2019 | 159.3 | 159.3 | 156.6 | 156.95 |
| 10/23/2019 | 156.8 | 158.6 | 156.1 | 157.5 |
| 10/24/2019 | 157.6 | 159.75 | 156.85 | 159.75 |
| 10/25/2019 | 159.25 | 159.6 | 157.65 | 159.3 |
| 10/28/2019 | 158.75 | 159.55 | 157.7 | 159.1 |
| 10/29/2019 | 159.1 | 160.55 | 158.9 | 160.2 |
| 10/30/2019 | 160.45 | 163.85 | 160 | 163.65 |
| 10/31/2019 | 164 | 166.45 | 163.65 | 165.5 |
| 11/01/2019 | 165.9 | 166.75 | 164.2 | 164.2 |
| 11/04/2019 | 164.05 | 164.65 | 162.6 | 163.45 |
| 11/05/2019 | 163.25 | 163.9 | 162.35 | 163 |
| 11/06/2019 | 163.25 | 165.75 | 162.25 | 165.45 |
| 11/07/2019 | 165.6 | 165.6 | 163.65 | 164.75 |
| 11/08/2019 | 164.6 | 167.5 | 164.3 | 167.4 |
| 11/11/2019 | 167.1 | 169.9 | 167.05 | 169.2 |
| 11/12/2019 | 169.6 | 169.7 | 167.5 | 168.05 |
| 11/13/2019 | 168.3 | 170.65 | 167.9 | 169.65 |
| 11/14/2019 | 169.7 | 170.95 | 168.65 | 169.65 |
| 11/15/2019 | 170 | 170.65 | 168.5 | 170.05 |
| 11/18/2019 | 170.45 | 171.35 | 169.6 | 171 |
| 11/19/2019 | 171.2 | 171.7 | 170.15 | 170.45 |
| 11/20/2019 | 170.2 | 170.55 | 168 | 168 |
| 11/21/2019 | 167.75 | 168.6 | 166.35 | 167.25 |
| 11/22/2019 | 167.2 | 168.95 | 166.5 | 166.5 |
| 11/25/2019 | 164.7 | 166.2 | 164.05 | 165.3 |
| 11/26/2019 | 164.95 | 167 | 164.45 | 165.95 |
| 11/27/2019 | 166.4 | 167.5 | 165.85 | 167 |
| 11/28/2019 | 165.45 | 166.85 | 164.9 | 166.2 |
| 11/29/2019 | 165.55 | 167.55 | 165.35 | 166.7 |
| 12/02/2019 | 165.9 | 167.7 | 161.95 | 162.2 |
| 12/03/2019 | 163.8 | 164.9 | 162.45 | 162.65 |
| 12/04/2019 | 163.15 | 163.15 | 161.4 | 161.5 |
| 12/05/2019 | 161.75 | 162.45 | 161.05 | 161.25 |
| 12/06/2019 | 162.3 | 163.5 | 162 | 163.2 |
| 12/09/2019 | 163.4 | 163.65 | 161.3 | 162.7 |
| 12/10/2019 | 161.75 | 162.85 | 159.4 | 162.5 |
| 12/11/2019 | 162.3 | 163.1 | 162.15 | 162.6 |
| 12/12/2019 | 162.5 | 162.7 | 161.45 | 161.5 |
| 12/13/2019 | 161.35 | 161.5 | 158.85 | 161 |
| 12/16/2019 | 161.1 | 162.35 | 161 | 161.15 |
| 12/17/2019 | 160.85 | 161.55 | 159.65 | 160.3 |
| 12/18/2019 | 160.5 | 161.6 | 159.95 | 160.1 |
| 12/19/2019 | 160.2 | 160.45 | 158.9 | 159 |
| 12/20/2019 | 159.6 | 160.35 | 158.75 | 160.35 |
| 12/23/2019 | 160.75 | 162 | 160.35 | 161.2 |
| 12/24/2019 | 161.9 | 163 | 160.5 | 162.55 |
| 12/25/2019 | 162.55 | 162.55 | 162.55 | 162.55 |
| 12/27/2019 | 163 | 163 | 161.35 | 162 |
| 12/30/2019 | 161.85 | 162.15 | 160.4 | 161.3 |
| 12/31/2019 | 160.85 | 160.85 | 159.4 | 159.4 |