Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Pernod Ricard S.A. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 146.1089
CLOSE 146.0424

Low

LOW 112.25

High

HIGH 171.1
DATEOPENHIGHLOWCLOSE
01/02/2020160.55161.35159.3160.35
01/03/2020159.1161.35159161.2
01/06/2020160.25161.4159.65161.2
01/07/2020161.35162.3160.45160.55
01/08/2020159.75160.4159.2159.45
01/09/2020160.35161.85159.7159.7
01/10/2020160.45161.1158.75158.9
01/13/2020158.75162.8158.45162.8
01/14/2020163.9166.7162.4165.7
01/15/2020165.65167.45164.9167.25
01/16/2020167.55169.65167.3167.5
01/17/2020167.8171.1167.65170.6
01/20/2020170.15170.15168.4169.15
01/21/2020168.35168.95166.7168.6
01/22/2020169.35170167.4167.4
01/23/2020166.75167.85165.8165.8
01/24/2020164.65167.65162.3164.2
01/27/2020161.1162.15158.5158.6
01/28/2020158.65159.2156.4158
01/29/2020157.65159.1157.3158.45
01/30/2020158.35158.35156.05156.55
01/31/2020157.15157.3154.75156.5
02/03/2020157157.65155.45157
02/04/2020158.4160.1157.85159.3
02/05/2020158.8159.45157.9158.3
02/06/2020159.35161.95158.75161.4
02/07/2020161.4162.7160.85161.3
02/10/2020161.05161.4159.8160.8
02/11/2020160.85162.6160160
02/12/2020160161.3159.8160.65
02/13/2020158166.95158166.75
02/14/2020166166.55163.35166
02/17/2020165.35167.5165.35166.4
02/18/2020165.1167.25164.95166.5
02/19/2020166.65170.4166.55169.05
02/20/2020168.3168.8165.35165.35
02/21/2020164.65166.85164.15165.45
02/24/2020161.95161.95158.2159.35
02/25/2020159.95160.3155.95156.55
02/26/2020156.15156.75152.6155.95
02/27/2020153.35155.35150.55151.9
02/28/2020148.85151.15144.55146.4
03/02/2020153.7155.15146.6149.25
03/03/2020151.5152.35148.85149.3
03/04/2020149.35151.55147.85149.85
03/05/2020150.8153.05150.4152.3
03/06/2020149.55151.25147.7150.25
03/09/2020145147.75142.1144.4
03/10/2020145.4147.75138.55140
03/11/2020140.75141.45137.1137.3
03/12/2020130.8132.25122.6123.8
03/13/2020125.6130.6120.5122.1
03/16/2020116124.45112.25122.05
03/17/2020126.35127.85117.6120.75
03/18/2020117.15127.4116.45122.35
03/19/2020125.35127.85116.75122.6
03/20/2020132.15132.15122.6127.1
03/23/2020122.45125.7118.3123.2
03/24/2020124.3129122.9127.65
03/25/2020129.75133.55127.35132.85
03/26/2020130137.7129.2135.25
03/27/2020131.25134.85129.15129.95
03/30/2020130.25131.4126.3130.75
03/31/2020132.8133.25126.85129.45
04/01/2020127132.95125.95128.6
04/02/2020131.1131.25126.85127.9
04/03/2020127.9128.25125.15126.8
04/06/2020130.5135.25128.4134.3
04/07/2020138.25138.35133.25135.3
04/08/2020133.5135.25133.4134.1
04/09/2020134.8140.65134.7139.5
04/14/2020141141136.45137.05
04/15/2020137.05139.6134.35135.15
04/16/2020136.3137.95134.6137
04/17/2020139140.85137.9139.95
04/20/2020140.2142.7139.1140.45
04/21/2020139.25140.5138.2138.2
04/22/2020139.5140.1136.1136.5
04/23/2020139.5140.1135.8137.75
04/24/2020134.35136.15133135
04/27/2020136.55138.1136.4137
04/28/2020136.7137.5134.6135.65
04/29/2020134.85139.05134.4137.95
04/30/2020138.15141.15137.2139.1
05/04/2020136.25137.95135.35136.2
05/05/2020137.3137.85132.55133.3
05/06/2020133.5134.6132.55132.55
05/07/2020132.75134.85132.7134.85
05/08/2020135.95136.95134.75136.7
05/11/2020136.95137.7134.65135
05/12/2020134.5135.2133.65133.75
05/13/2020133133128.8129.6
05/14/2020127.6129.1125.7125.7
05/15/2020126.25128.6126.05127.15
05/18/2020128.2132.25128.2131.85
05/19/2020133.35134.55131.75132.55
05/20/2020132.55134.15132134
05/21/2020133.45135.2132.25134.05
05/22/2020132.6133.3131.05132.95
05/25/2020134.2137.4133.8136.6
05/26/2020137.75139.4136.65138.7
05/27/2020139.1141.15138.2140.95
05/28/2020141.75144.4141.25143.35
05/29/2020143.05143.5139.75140.1
06/01/2020141.45143.15141.25141.75
06/02/2020142.7144.75142.2142.55
06/03/2020143.1146.35142.9145.4
06/04/2020145.65149.1145.45147.05
06/05/2020147.15148.55146.4146.7
06/08/2020145.7148.35145147.65
06/09/2020148.1149.9145146.7
06/10/2020147.7148.05145.95146.65
06/11/2020145.45145.8142.05142.35
06/12/2020142146.6141.15143.65
06/15/2020141.7142.3139.6140.4
06/16/2020142.7146.25142.1144.95
06/17/2020144.85145.35143.3144.1
06/18/2020144.05144.85142.45143.3
06/19/2020143.4145.9142.7142.7
06/22/2020141.85144.2140.6141.65
06/23/2020141.75143.7141.3142.75
06/24/2020142.3142.35138.7139.3
06/25/2020139.2140.65137.3140.1
06/26/2020141142.75139.95140.05
06/29/2020139.4141.7138.4139.9
06/30/2020139.8141.7139.65140.05
07/01/2020140.2141.05138.05140.55
07/02/2020141.6143.85141143.85
07/03/2020143.9144.2141.65142.45
07/06/2020143.7144.35142.65143.65
07/07/2020143.7144.1140.85141.75
07/08/2020140.2142.15140.1141
07/09/2020141.65141.65139.3140.5
07/10/2020139.95141.3139.65141.3
07/13/2020142.55142.8141142
07/14/2020141.1141.15139.1140.7
07/15/2020140.75142.8140.75141.4
07/16/2020140140.35138.5140.3
07/17/2020140.3141.25138.75139.15
07/20/2020139.35140.3138.45140
07/21/2020142.35143.7142.25143
07/22/2020142.3143140.3140.45
07/23/2020144145.45143.65143.9
07/24/2020143.45144.35141.55144.25
07/27/2020144.5144.55143.4144.15
07/28/2020144.05145.05143.2144.95
07/29/2020145.65148.8145.5148.8
07/30/2020148.3149.7147.7148.2
07/31/2020148.35148.5145.55146
08/03/2020146.2150.7144.1150.05
08/04/2020150.95151.6147.8148.3
08/05/2020148.3149.2146.2146.6
08/06/2020145.9146.3143.7144.5
08/07/2020144.5144.8143.65144
08/10/2020144.45144.85143.35143.85
08/11/2020144.6147.05143.6144.15
08/12/2020144.3145.5143.95145.1
08/13/2020145146.55144.9146.4
08/14/2020146.5146.5142.8142.85
08/17/2020145147.55144.6147.55
08/18/2020147.05147.35144.9145.4
08/19/2020146147.2144.9147.2
08/20/2020145.6145.8144.1145.3
08/21/2020145.3145.3142.5143.55
08/24/2020144.85147.45144.3146.7
08/25/2020147.1148.25146.9146.95
08/26/2020146.5147.8145.7147.65
08/27/2020148.2148.7146.95146.95
08/28/2020147.3147.8145.2145.5
08/31/2020146.1146.75143.5143.5
09/01/2020144.15144.25141.25141.45
09/02/2020141147.05140.15145.05
09/03/2020147.05150.8145.35145.7
09/04/2020142.95143.75140.25141.3
09/07/2020141143.25140.8142.7
09/08/2020143.2143.3140.3140.6
09/09/2020140.85142.7140.85142
09/10/2020142.7143.4141.95142.45
09/11/2020142.65143.25141.5142.35
09/14/2020143.75144.2141.85142.4
09/15/2020142143.15140.65142.75
09/16/2020143143.5141141
09/17/2020140.05140.6139.2140
09/18/2020139.75140.15137.4138.55
09/21/2020137.7137.75135.05136.5
09/22/2020136.7137.05135.25135.25
09/23/2020136.45137.4135.55135.55
09/24/2020134.85135.5134.35134.9
09/25/2020134.55134.55131.65132.35
09/28/2020133.5136.1133.5135.95
09/29/2020135137.25134.4135.9
09/30/2020135.2137.45134.95136.15
10/01/2020136.55137.4135.1135.6
10/02/2020134.6135.55133.65134.7
10/05/2020134.65137.15134.15136.35
10/06/2020136.45136.9134.35135.15
10/07/2020136.7139.3135.25136.9
10/08/2020137.4138.1136.3136.9
10/09/2020137.1138.5136.15138.15
10/12/2020138.2139.75137.2139.65
10/13/2020139.4141139.2141
10/14/2020141.6141.85140140.6
10/15/2020140140.75137.3138.05
10/16/2020139.05142.05138.55141.5
10/19/2020144.5144.85141.55142.55
10/20/2020145.9146.6142.3143
10/21/2020143.3143.3140.95140.95
10/22/2020145147.1141.5146.45
10/23/2020146.95149.2146.85147.9
10/26/2020146.7148.65145.95146.4
10/27/2020145.95146143.65144.75
10/28/2020140.9142.35138.65140
10/29/2020139.7140.4136.85138.55
10/30/2020136.6138.55136.15138.4
11/02/2020139.15141.1138.3140
11/03/2020140.9142.75140.1142.4
11/04/2020140.1146139.6145.85
11/05/2020145.85148.35145.15147.45
11/06/2020147.15148.35146.1147.55
11/09/2020149.1159148.45158.45
11/10/2020157.75161.05155.7160.1
11/11/2020160162.1159.15160.8
11/12/2020159.2160.85158.75158.75
11/13/2020159.15160.1158.7158.75
11/16/2020159.45162.5158.8162.35
11/17/2020161.5162.15159.8161
11/18/2020160.7162.4159.95162
11/19/2020160.4161.85160.15160.9
11/20/2020160.4160.8155.05155.05
11/23/2020157.05159.25156156
11/24/2020157.1157.95154.6155
11/25/2020154.8156.2154.65155.3
11/26/2020155.45156.1154.95156.05
11/27/2020156.95160.3156.55159.7
11/30/2020160160.9158.9160
12/01/2020162162160161.65
12/02/2020161.6161.6158.9159
12/03/2020159.35159.7157.55158.65
12/04/2020158.8160.2157.65157.75
12/07/2020157.45158.25157.35157.4
12/08/2020156.35157.5154.9156.9
12/09/2020155.55157.45154.75157.45
12/10/2020157.9159.55157.15158.8
12/11/2020158.5159.25157.25158.5
12/14/2020159.2161.95158.75160.65
12/15/2020160.4161.3157.9157.9
12/16/2020158.45159.15157.2158.4
12/17/2020158.95159.65157.85158.3
12/18/2020158.55159.05156.8157.4
12/21/2020155.45156.4152.95154.95
12/22/2020155.35156.95155.15156.95
12/23/2020156.95157.8156.55157.2
12/24/2020157.7157.75156.3157.75
12/28/2020158159.3157.4159
12/29/2020159.65161.2159.5161.05
12/30/2020160.45160.9159.65160.1
12/31/2020158.9159.3156.8156.8