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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 187.0119
CLOSE 187.0854

Low

LOW 166.6

High

HIGH 217.2
DATEOPENHIGHLOWCLOSE
01/03/2022214.7215209210.3
01/04/2022212.7215.7212.2215.7
01/05/2022215.1217.2214.4216.4
01/06/2022213.2214.6207.8208.4
01/07/2022207.9209201.4203.5
01/10/2022204.1205.1201.6204.4
01/11/2022204.3205.4201201.9
01/12/2022202.3202.8198.5200.8
01/13/2022199.5200.2196.65197.65
01/14/2022196.2198.9194.6198.1
01/17/2022197.85201.4196.2201.4
01/18/2022200.3200.5197.15197.55
01/19/2022196.55199.1195.05198.65
01/20/2022198.4199.15197.55198.55
01/21/2022197.65198.9196.8197.25
01/24/2022196.55197.65191.95193
01/25/2022194.8195.35190.2190.65
01/26/2022191.25194.85191.25192.65
01/27/2022190194.1189.25194.1
01/28/2022193193.6188.3190.45
01/31/2022191.6192.75189189
02/01/2022190.45195.4190.15193.25
02/02/2022194.05197.45194195.8
02/03/2022195.4195.5190.95192
02/04/2022191.8193.7189.6190.25
02/07/2022190.4190.8188.1190.1
02/08/2022190.4191.6189.1190.3
02/09/2022191.5193.85191.5191.9
02/10/2022195.7199189.95190.5
02/11/2022191.05194.55190.1191.7
02/14/2022190191.15186.45190.25
02/15/2022191.7195191.1194
02/16/2022193.2193.8188.9190.9
02/17/2022191.05193.85190.95193.2
02/18/2022195.75198.35194.85197.1
02/21/2022198.1199.3193193.25
02/22/2022189.7194.75189.4193.65
02/23/2022193.9197.9193.3194.75
02/24/2022188190.85185.55188.2
02/25/2022188.95197.35188.65196.85
02/28/2022192.8196.2191.8195.65
03/01/2022195.1196.2191.95192.65
03/02/2022193.65194.15187.75190.95
03/03/2022189.45193.05188.85189.85
03/04/2022188.3189.2182.2182.55
03/07/2022177.25180.8174.05177.4
03/08/2022175180.35172.2172.75
03/09/2022177.45184.95176.7184.95
03/10/2022183.65184178.6178.7
03/11/2022178.95181.05174.75177.55
03/14/2022178.7181.85177.45179.15
03/15/2022176.7178.2175.35177.3
03/16/2022180.35185.55179.75183
03/17/2022181.4187.75180.6187.75
03/18/2022188.05189.7186.15189.7
03/21/2022190.05192.15189.8189.95
03/22/2022189.05190.55187.9189.2
03/23/2022189.25190.4186.1187.9
03/24/2022188.4190.15186.4186.4
03/25/2022187.7190.7187.1187.3
03/28/2022187.95190.9187.3189.55
03/29/2022192.05195.4191.85193.05
03/30/2022192.15197191.55197
03/31/2022197.4202.2197.35199.3
04/01/2022201.1202.7199.2199.25
04/04/2022199.2200.2197.6198.85
04/05/2022198.8202.2198.8202.2
04/06/2022201.6203.5197.95199.15
04/07/2022199.9200.6196.7197.65
04/08/2022199.75202198.75201.3
04/11/2022200.5201.6199.05200.5
04/12/2022197.35198.3195.85197.15
04/13/2022195.75196.1189.6192.25
04/14/2022192.05197.2191196.45
04/19/2022193.7194.1189.7191.15
04/20/2022191.75196.8191.05195
04/21/2022195.4197.9194.6195.35
04/22/2022193.25195.25191.85193.65
04/25/2022190.1194.05189.3192.35
04/26/2022194.5197.25193.55194.3
04/27/2022193.2198.05191.55195.5
04/28/2022198.9199.6191.7193.5
04/29/2022195.15198.75193197.65
05/02/2022195.65198.05193.75196.85
05/03/2022197.5201.5196.65198.35
05/04/2022197.5197.95192.8193.55
05/05/2022195.5197.35191.85192.75
05/06/2022191.75192.1180.05183.2
05/09/2022181183.65176.15176.2
05/10/2022178180.45176.75177.95
05/11/2022180.4185.7178.8185.25
05/12/2022180.85184.15179.65182.8
05/13/2022183.35188.9182.65188.35
05/16/2022187.25191.25186191.25
05/17/2022192.75192.85188.35189
05/18/2022188.7189.6183.6184.3
05/19/2022181.95183175.2177.9
05/20/2022179.05180.4176.2177
05/23/2022179.85181.4178.1180.75
05/24/2022178.35179.9176.35176.65
05/25/2022177.4179.35174.7178.2
05/26/2022178.8178.8176178.25
05/27/2022180.55183.95179.2183.45
05/30/2022184.2187.95183.2184.15
05/31/2022183.15184.6182.05182.5
06/01/2022183.35185.5179.7180.05
06/02/2022181.5185.7181.3183.7
06/03/2022185.75186.2182.1182.35
06/06/2022183.65185.9183.45183.8
06/07/2022182.2182.85180.55181.8
06/08/2022180.3181.4176.05177.25
06/09/2022177.25177.75174.1176.85
06/10/2022174.9175.9172.55174.8
06/13/2022172.3175.65171.75174.9
06/14/2022176176.85169.3169.3
06/15/2022171.05174.05169.25172.8
06/16/2022171.9172.8167.95169.4
06/17/2022170.55171.8168.1169.65
06/20/2022169.75170.75167.35168.5
06/21/2022169.45172.05168.7169.35
06/22/2022168.65172.45166.6172.45
06/23/2022171.5173.95170.25171.65
06/24/2022172.55182.15172.45179.9
06/27/2022180.3181.2178.3178.45
06/28/2022180181.2179.3180.05
06/29/2022177.35178.7173.4176.1
06/30/2022171.7175.5171.3175.3
07/01/2022175.5177.15174175.25
07/04/2022176.35177.9174.85174.95
07/05/2022172.8177.8172.8176.45
07/06/2022177.1181.25177.05178.8
07/07/2022180.7181.5175.65176.35
07/08/2022177177.85173.9177.85
07/11/2022175.35179.3174.5179.2
07/12/2022178.4179.75175.7179.5
07/13/2022179.95183.2177.4181.55
07/14/2022180.55181.25176.45178.1
07/15/2022178.65181.6176.35180.7
07/18/2022181.6182.95180.25180.75
07/19/2022178.75182.4178.05181.85
07/20/2022182.9183.65181.45182
07/21/2022181186.8180.4186.35
07/22/2022185.25186.85183.3185.5
07/25/2022185.5187.35184.25186.9
07/26/2022185.3187.85183.4187.3
07/27/2022187.6188.75186.5188.35
07/28/2022190191.4187.45191.1
07/29/2022192193.8191.25191.5
08/01/2022191194.3190.5193.25
08/02/2022192.8193.05189.1189.55
08/03/2022188.65191.5188.15191.25
08/04/2022191.1193.85191.1193.1
08/05/2022193.05194.15191.7191.7
08/08/2022192.85195.75191.9194
08/09/2022193.4194.6192.55193.65
08/10/2022192.5196.65191.55195.6
08/11/2022195.9196.8193.35194.45
08/12/2022193.95194.9192.6194.05
08/15/2022195.25195.5193.75195.35
08/16/2022196.15196.15193.35194.05
08/17/2022194.4195.95193.35194.7
08/18/2022194.7195.5193.55194.75
08/19/2022193.75195.75193.5195.4
08/22/2022195195.2192.3194.25
08/23/2022193.65193.95190.2190.45
08/24/2022189192.6188.2192.6
08/25/2022194194.1190.4191.25
08/26/2022191.05191.65186.75187.85
08/29/2022186.6186.85183.95185.4
08/30/2022186.05188.5184.7185.65
08/31/2022186.35187183.55183.55
09/01/2022181.55186.05179.3184.4
09/02/2022186.3190.1185.4189.45
09/05/2022186186.55182.4184.85
09/06/2022184.5187.1183.5185.65
09/07/2022183.75185.65182.95185.2
09/08/2022187.05187.45183.65187.3
09/09/2022187.35189.8186.5188.75
09/12/2022186.5191.95186.45190.95
09/13/2022191.35194188.9188.9
09/14/2022191.95191.95186.95189.25
09/15/2022188.75188.95186.4187.1
09/16/2022185.7188.55185.55187.5
09/19/2022186.9190.1185.95188.85
09/20/2022189.5189.8184.65184.65
09/21/2022184187.25182.8187.05
09/22/2022183.35187.9182.7185.9
09/23/2022186.3186.4182.65183.4
09/26/2022182.65185.3181.85183.85
09/27/2022185.35186.2183.7184.4
09/28/2022182.5184.7181.15184.35
09/29/2022183.4185.7182.1184.35
09/30/2022185.7189.7184.8188.85
10/03/2022185.25186.5181.9183.3
10/04/2022185.1189.3183.5188.05
10/05/2022187.15188.85185.8187.25
10/06/2022187.9188.8183.5184.85
10/07/2022183.9186.45182.65182.95
10/10/2022181.3181.45173.7176.65
10/11/2022175.25178.1174.4177.9
10/12/2022177.65179.6176.45179.1
10/13/2022177.8178.1170.85174.55
10/14/2022175.3180.6175.3177.75
10/17/2022178.15182.45177.9180.9
10/18/2022183.45184.85181.75181.9
10/19/2022181.85182.45179.75180
10/20/2022175181174.65177.9
10/21/2022176.85176.85171172.35
10/24/2022173176.4172.35175.5
10/25/2022176177.85173.6177.55
10/26/2022176.9177.05173.05176.3
10/27/2022175.9178.1174.95175.6
10/28/2022174.15175.85172.9175.85
10/31/2022176.8179175.85177.7
11/01/2022179.45182.6178.8179.2
11/02/2022179.7180.6177178.45
11/03/2022176.25178.15175.25176.85
11/04/2022177.1186.05177182.8
11/07/2022181.65183.2180.6180.8
11/08/2022180.05180.95178.85179.35
11/09/2022178180.75178180.5
11/10/2022178.7187.55178.7186.6
11/11/2022188.75189.8184.95186.95
11/14/2022187.7190.05186.6188.25
11/15/2022188188.95184.25184.5
11/16/2022184.6185.5182.95185.4
11/17/2022185.8185.9182.2184.15
11/18/2022184.85187.5184.1185.7
11/21/2022184.6189.35184.35189
11/22/2022187.4189.15185.85188.7
11/23/2022188.75189.8187189.8
11/24/2022190.25191.55188.05190.65
11/25/2022186.85188.95186.05186.9
11/28/2022186.85187.2185.1186.4
11/29/2022187.85188.8186.95186.95
11/30/2022187.75189.1185.2188.95
12/01/2022189.65191.9189.1190
12/02/2022189.05191.2188.25190.7
12/05/2022190.6190.6187.3187.75
12/06/2022187.3189.15187.25189.15
12/07/2022187.2188.65187.1187.7
12/08/2022187.95188.15185.5186.15
12/09/2022187.3187.65185.15186.35
12/12/2022185.55186.2183.75184.45
12/13/2022184.65190183.75188.45
12/14/2022188189.2185.8189
12/15/2022190190.15183.05183.7
12/16/2022184.05184.35180.3182.95
12/19/2022183.6183.85181.25183.15
12/20/2022180.65184.3180.65183.1
12/21/2022183.9187.35183.6187.15
12/22/2022187.1187.95185.45186.05
12/23/2022186.95186.95184.1184.95
12/27/2022186.4186.8185.2185.5
12/28/2022186.3187.2184.5184.7
12/29/2022183.9186.65182.9186.25
12/30/2022185.35185.5183.75183.75