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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 181.2789
CLOSE 181.4384

Low

LOW 150.9

High

HIGH 214.5
DATEOPENHIGHLOWCLOSE
01/04/2021158.7160.25157.7158.7
01/05/2021157.75158154.75155.4
01/06/2021155.05155.35152.05153.15
01/07/2021154.05155.7153.2155.7
01/08/2021157.25158.1156.7157.95
01/11/2021157.75158.6156.2156.8
01/12/2021156.85157.85156156.15
01/13/2021156.5158.55154.1158
01/14/2021158158156156
01/15/2021155.3156.5154.1155.55
01/18/2021154.35155.7154.1155.35
01/19/2021155.4157154.7156.3
01/20/2021156.1157.2153.8154.15
01/21/2021154.7155.1152.6153.65
01/22/2021154154.8151.85153.1
01/25/2021153.2153.2150.9151.95
01/26/2021151.95154.75151.8153.9
01/27/2021154154.3151.55152.95
01/28/2021152.35158.45152.1157.85
01/29/2021155.85157.95154.3155.7
02/01/2021156.9157.4155.95156.95
02/02/2021157.95160.4157.45159.7
02/03/2021160.35160.4157.7158.5
02/04/2021158.3160.75157.8160.75
02/05/2021161163.55160.9163.2
02/08/2021163.25163.8162.05162.05
02/09/2021161.8164.1161.45163.75
02/10/2021162.8164.1162.6163.1
02/11/2021161163.55159.1159.4
02/12/2021158.6159.8158.05159.3
02/15/2021160161.45158.55161.2
02/16/2021161.35163.65160.75163.25
02/17/2021162.95164.1162.55163.3
02/18/2021162.8164.8162.65164.75
02/19/2021164.9166.45163.35163.35
02/22/2021162.55162.55160.55160.95
02/23/2021160.5161.4159.7160.5
02/24/2021160.25161.2158.35160.5
02/25/2021160.4161.2159.3160.65
02/26/2021160160.25156.9157.35
03/01/2021158.65160.3157.9158.75
03/02/2021159.05159.5157.5157.55
03/03/2021157.45158.45156.1157
03/04/2021156.5159.35156.25158.9
03/05/2021157.75158.75156.8158.4
03/08/2021157158.2156.4157.1
03/09/2021158.05158.6156.9156.9
03/10/2021157.65160.75156.5160.75
03/11/2021161.3161.4159.3160.55
03/12/2021160.55161.4160160.8
03/15/2021161.65162.35160.4160.6
03/16/2021160.95162.45160.35161.9
03/17/2021162.3163.15161.9162.5
03/18/2021162.6162.6161.3161.5
03/19/2021161162.6160.2160.2
03/22/2021160.15160.2158.05159
03/23/2021158.4159.2157.85159.05
03/24/2021158.9159.3157.6158.3
03/25/2021158.25160.45158.15158.95
03/26/2021159.6159.75157.5157.75
03/29/2021158.1159.9157.95159.75
03/30/2021159.8161.8159.2161.25
03/31/2021161.2161.85159.9160.05
04/01/2021160.95162.4159.9161.4
04/06/2021162.7166.6162.45166.6
04/07/2021166.65167.4165.4166.3
04/08/2021166.8168.6166.45168.6
04/09/2021168.55169.95168.15168.55
04/12/2021168.55168.75167.3168.25
04/13/2021168.4169167.55169
04/14/2021169.25171.6168.85169.55
04/15/2021169.95171169170.5
04/16/2021170.5172.05170.15170.85
04/19/2021171172.3170.85171.8
04/20/2021171.45172.4170.75171.75
04/21/2021172.35173.3170.85173.1
04/22/2021174177.7173.05175.3
04/23/2021175.65175.9172.4173.45
04/26/2021173.25173.5170.95170.95
04/27/2021171.1172.6170.5170.8
04/28/2021170.6172.6170.45171.55
04/29/2021172.3173.85172.3173.85
04/30/2021174.55174.8170.7170.7
05/03/2021171.4172.75170.9172.5
05/04/2021172.5174.6171.85172.55
05/05/2021172.95174.3172.55173.55
05/06/2021173.95174.85173.45174.35
05/07/2021175175.4173.4174.15
05/10/2021174.3174.5173.15174.1
05/11/2021173.25173.8170.1170.9
05/12/2021171173.45170.8172.9
05/13/2021172.05173.65169.3173.65
05/14/2021174.15175.55174.15175.35
05/17/2021175.8177.45175.5176.75
05/18/2021177.85178.25175.8176.35
05/19/2021175176.3173.5175
05/20/2021174.95177.6174.25177.4
05/21/2021177.8179.9177.8178.8
05/24/2021179.65180.5179.4180.25
05/25/2021179.65180.9179.4180.1
05/26/2021180.45181.8179.9180
05/27/2021179.65181178.9179.6
05/28/2021179.8181.55179.5181.2
05/31/2021181.3182.1180.15180.15
06/01/2021180.9181.8179.6181.05
06/02/2021181181.6180.5180.65
06/03/2021181.2181.35177.75178.85
06/04/2021178.6180.05178.6179.65
06/07/2021179.5181.95179.5180.7
06/08/2021180.35181.15179.9180.1
06/09/2021180181.05179.65180.8
06/10/2021180.45181.05178.9179.75
06/11/2021179.85180.15178.1178.5
06/14/2021177.55178.6176.5177.35
06/15/2021178.2180.05178.1178.95
06/16/2021179181.95178.75181.05
06/17/2021180.05180.6178.3180.6
06/18/2021180.75181.8178.9179.1
06/21/2021177.8179.85177.15179.6
06/22/2021179.8180.45179.05179.95
06/23/2021185187.6183183.5
06/24/2021183.85188183.85187.4
06/25/2021186.4187.55186187
06/28/2021187.2189.4186.8188.65
06/29/2021189190.6187.55187.55
06/30/2021187.1189.5186.8187.2
07/01/2021187.1189.95185.5187
07/02/2021186.85187.55185.05185.35
07/05/2021185.1185.8183.6184.35
07/06/2021183.5184.2183.05184.1
07/07/2021182.9184.8181.8184.8
07/08/2021183.65183.95179.4180.2
07/09/2021181.1182.6180.6180.85
07/12/2021180.55182.75180.25182.4
07/13/2021182.4183.6181.5183.6
07/14/2021182.85183.75182.35183.75
07/15/2021183.6185.25182.45183.15
07/16/2021183.95184.65183.1184.2
07/19/2021182.85183.6179.45180.25
07/20/2021181.45183.85181.15181.15
07/21/2021181.65183.4181.25182.95
07/22/2021183.2184.55181.45183.7
07/23/2021184.4186.8184186.35
07/26/2021186.1186.2184.35184.75
07/27/2021185.05185.4183.4184.95
07/28/2021185.3185.7184.25185.6
07/29/2021185.85188.6184.85187.5
07/30/2021186.4187.75186.1186.1
08/02/2021186.75188.25185.55186.15
08/03/2021185.95187.85185.45185.45
08/04/2021186.3188.05185.7186.55
08/05/2021186.75188.2186.7187.1
08/06/2021186.55188.15185.8187.15
08/09/2021187.2187.7186.65186.9
08/10/2021187.45187.6186.6186.85
08/11/2021187187184184.75
08/12/2021184.7185.45183.9184.85
08/13/2021185186.85184.8185.7
08/16/2021185185.85184.5185.6
08/17/2021185185.15183.8184.35
08/18/2021185.05186.05184.65184.7
08/19/2021183.35183.6176.9177.7
08/20/2021176.45176.7172.9175.75
08/23/2021177.2181176.55178.25
08/24/2021178.25179.5176.8177.3
08/25/2021178.15179.75177.35177.35
08/26/2021176.5177.45176176.9
08/27/2021176.55178.05176.2177.7
08/30/2021178179176.65177.65
08/31/2021178179.05177.25177.95
09/01/2021181.2185181.2184.55
09/02/2021184.2187.65183.95186.05
09/03/2021185.6186.05182.1183.7
09/06/2021184.7185.9184.1185.85
09/07/2021185.05185.7184.7185.5
09/08/2021184.2186181.8186
09/09/2021188189.4187.15187.65
09/10/2021187188.95186.15188.8
09/13/2021189.4190.65188.75189.65
09/14/2021189.9190.05186.8189.6
09/15/2021189.55190.25181.85182.4
09/16/2021183.2184.2182.1183.1
09/17/2021185.15189.1184.75185.05
09/20/2021182.6186182.3186
09/21/2021186.45191.05185.65190.85
09/22/2021191.1193.35191.05191.9
09/23/2021193.75194191.45191.5
09/24/2021191.2192.4190.65191.4
09/27/2021192.1193.5191.95192.25
09/28/2021191.45191.95188.15189.35
09/29/2021191192.85190.45190.95
09/30/2021192.1193.3190.55190.7
10/01/2021188.95191.05187.95190.05
10/04/2021189.85191.15189.2189.95
10/05/2021191.95193.25190.5192.35
10/06/2021190.65195.7189.2195.2
10/07/2021195.85198.6193.85197.5
10/08/2021196.85199.25196.8197.45
10/11/2021197.1197.9195.65197.8
10/12/2021196.25197.8195.15197.75
10/13/2021196.6199.55195.65198.8
10/14/2021199.85199.9197.3198.55
10/15/2021198.55199.15197.4197.6
10/18/2021196.45197.4192.9197
10/19/2021198.2198.25194.9195.5
10/20/2021195.75199.3195.3198.8
10/21/2021198.4198.4196.15197.8
10/22/2021198.05200197.9199.45
10/25/2021201.5202198.95199.7
10/26/2021199.7201.2199.15200.6
10/27/2021198.55200.5197.9199.5
10/28/2021199.6202199.35201.1
10/29/2021199.1199.5196.65198.7
11/01/2021199.4201.2198.95199.65
11/02/2021200202.7200202
11/03/2021201.8203.9201203.6
11/04/2021204204.5202.9203.7
11/05/2021204205.9203.7204.8
11/08/2021204.2206.1204204.4
11/09/2021204.5206.3203.5205.3
11/10/2021205.3205.5203.8205
11/11/2021205.1208.2205.1207.1
11/12/2021206.7210.2206.5209.5
11/15/2021209.5212.2209.5211.3
11/16/2021211.5214.1211.1211.1
11/17/2021211.1211.7209.8211
11/18/2021212213.1211.5212.2
11/19/2021213.1214.5211.6212.2
11/22/2021211213.1209.9211
11/23/2021211.1211.2207.7208.3
11/24/2021207.5208.8205.3207.9
11/25/2021211213.7210.6213
11/26/2021207.8209205.1206.9
11/29/2021208209.5205.7206.6
11/30/2021205205.9201.5202.5
12/01/2021203.8204.6201.8203.9
12/02/2021201.2203.8200.4203.3
12/03/2021204.6205.8203.4204.7
12/06/2021206.3210.9205.5209.4
12/07/2021210213.8209.7212.9
12/08/2021212.1214207.4207.6
12/09/2021208.8210.6208.3210.2
12/10/2021209.3211.5208.8210.4
12/13/2021210.7211.8209.9210
12/14/2021210.9212.1207.9208.2
12/15/2021208.3209.9207.7208.7
12/16/2021212.2213208.8210
12/17/2021209.8210.6207.6209.5
12/20/2021205.5209.8204.9209.7
12/21/2021211.5211.5207.3209.7
12/22/2021210.1211.8209211.4
12/23/2021212.8213210.5212.1
12/24/2021211.1211.5210.2211.1
12/27/2021210.2210.7209.1210.6
12/28/2021211.4212.1210.4211
12/29/2021211.2212.3211.2211.8
12/30/2021211.8212.7211.1212
12/31/2021211212.1210.3211.5