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

2023 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 188.4814

CLOSE 188.549

Low

LOW 154.65

High

HIGH 218

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2023	184.55	185.95	183.75	184.9
01/03/2023	184.55	187.65	184.2	184.45
01/04/2023	185.2	187.45	184.15	186.4
01/05/2023	185.8	187.1	183.85	184.3
01/06/2023	184	186.55	183.3	186.3
01/09/2023	187.05	188.25	185.2	187.85
01/10/2023	187.2	188.9	186.45	187.5
01/11/2023	187	192.55	186.85	190.2
01/12/2023	187.4	192.5	187.1	191.35
01/13/2023	190.85	194.2	190	193.9
01/16/2023	194.75	195.7	194.25	195.2
01/17/2023	194.75	197.6	194.75	196.75
01/18/2023	196.5	197.35	190.55	191.05
01/19/2023	190.6	193.8	190.5	192.3
01/20/2023	192.95	193	190.6	191.5
01/23/2023	192.6	195.05	192.45	195.05
01/24/2023	195.1	195.55	193.15	193.75
01/25/2023	194.35	195	192.15	193.15
01/26/2023	190.7	192.35	186.95	187.65
01/27/2023	187.9	188.85	181.65	184.2
01/30/2023	183.75	187.15	183.75	186.1
01/31/2023	186.8	190.4	186.55	189.9
02/01/2023	189	192.5	188.85	190.25
02/02/2023	191.1	192.15	188.65	191.15
02/03/2023	191.1	194.3	190.85	194.3
02/06/2023	193.5	193.7	191.45	192.25
02/07/2023	192.2	193.2	188.1	188.6
02/08/2023	188.8	189.75	187.7	187.9
02/09/2023	189	189.7	187.75	188
02/10/2023	187.35	188.05	184.45	186.6
02/13/2023	187.35	189.3	187.2	188.7
02/14/2023	189.75	190.05	187.15	187.15
02/15/2023	186.85	190.8	186	189.35
02/16/2023	193.8	199.55	192.05	195.8
02/17/2023	194	195.85	192.3	194.95
02/20/2023	194.9	198.8	194.55	198.05
02/21/2023	197.85	200.3	197.75	199.3
02/22/2023	198.3	201.5	197.9	200.7
02/23/2023	200.5	204.4	200.4	202.6
02/24/2023	202.3	203.7	198.15	198.15
02/27/2023	199.7	202	199.45	200.1
02/28/2023	198.95	199.85	197.35	197.7
03/01/2023	197.75	201	196.25	196.45
03/02/2023	195.6	201.2	194.7	201.2
03/03/2023	201.7	202.6	200.8	201.2
03/06/2023	201.9	202.4	200.4	200.5
03/07/2023	200.3	202.5	199.6	200.3
03/08/2023	199.45	201.1	199.35	199.85
03/09/2023	199.85	202.6	198.9	201.3
03/10/2023	200.5	201.9	198.45	200.1
03/13/2023	199.6	200.2	194.65	197
03/14/2023	196.95	199.9	196.65	199.8
03/15/2023	199.4	200.4	195.4	198.55
03/16/2023	199.95	203.8	198.5	203.2
03/17/2023	203.6	204	198.9	199.05
03/20/2023	198.95	200.8	197.85	200.6
03/21/2023	201.7	203.1	201	202.4
03/22/2023	203	206.5	202.9	206.5
03/23/2023	206	206.9	204.2	206.4
03/24/2023	205.8	208.5	205.6	207.7
03/27/2023	205.1	206.1	203.5	204.9
03/28/2023	205.6	206.2	202.7	203.8
03/29/2023	204.2	206.7	203.9	206.4
03/30/2023	207.3	207.8	206.4	206.5
03/31/2023	206.5	209.8	206.4	208.7
04/03/2023	208.4	208.8	207.3	208.6
04/04/2023	209	210.1	205.5	207.6
04/05/2023	207	209.2	206.8	209.2
04/06/2023	208.8	209	206.7	207.3
04/11/2023	207.3	208.1	206.8	207.9
04/12/2023	208.7	209.9	206.4	209.4
04/13/2023	209.1	209.7	206.6	208.4
04/14/2023	207.8	209.6	207.7	209
04/17/2023	209	212.2	208.9	211.5
04/18/2023	211.5	211.5	207	208.7
04/19/2023	208.7	210.7	208.5	210
04/20/2023	209.1	211.5	208.9	211.5
04/21/2023	210.6	214.7	210.5	214.6
04/24/2023	214.6	216.9	214.3	216.6
04/25/2023	217	218	215.9	217.4
04/26/2023	216.9	216.9	214.6	216.2
04/27/2023	210	216.8	208	215
04/28/2023	213.4	214.3	205.6	209.4
05/02/2023	209.1	211.7	208.9	211.4
05/03/2023	212.2	215.2	211.9	212.3
05/04/2023	211.7	215.4	211.2	214.9
05/05/2023	216	216.5	213.2	214.5
05/08/2023	214.6	217	214.6	216.9
05/09/2023	216.9	217	214.6	214.6
05/10/2023	214.6	215.1	212	213.1
05/11/2023	213.2	216	213.2	215
05/12/2023	214	216.7	213.2	214.1
05/15/2023	215.6	216.4	213.9	214.1
05/16/2023	213.4	215.2	212.2	213.3
05/17/2023	213	213.3	209.7	210.4
05/18/2023	211.6	212.1	210.6	211.3
05/19/2023	211.3	213.3	210.7	212
05/22/2023	212.9	214.4	212.8	213.4
05/23/2023	213.1	214	211.8	211.9
05/24/2023	210.9	211	208	210
05/25/2023	209.6	209.6	207.5	208.8
05/26/2023	209	211	209	210.3
05/29/2023	211.5	211.5	210.7	210.9
05/30/2023	210.3	211	203.5	204.8
05/31/2023	203	203	199.95	202.1
06/01/2023	204.3	204.3	200.5	201.2
06/02/2023	202.6	204.3	201.7	204.3
06/05/2023	204.4	204.7	198.5	199.2
06/06/2023	199.05	202.1	198.85	200.6
06/07/2023	200.4	201.7	199.5	200
06/08/2023	198.95	199.75	198.35	199.5
06/09/2023	199.6	199.9	198.25	198.9
06/12/2023	199.85	202.6	199.85	200.5
06/13/2023	201.1	202.3	199.95	201.9
06/14/2023	202.1	205	202	203.7
06/15/2023	203	203.4	201.1	202.8
06/16/2023	203.2	204.3	202.8	203.3
06/19/2023	203	203.3	200.3	201.1
06/20/2023	200.8	201.2	198.85	199.1
06/21/2023	198.25	198.55	196.4	196.75
06/22/2023	195.7	197.9	195.1	197.4
06/23/2023	196.65	197.9	195.55	196.75
06/26/2023	196.15	197.1	195.35	196.75
06/27/2023	197.35	197.4	195	197.15
06/28/2023	198.4	199.05	197.4	197.9
06/29/2023	197.8	200	197.5	199.75
06/30/2023	200	203	200	202.4
07/03/2023	202	203.3	200.6	201.3
07/04/2023	202	205.7	201.5	204.2
07/05/2023	200.7	202.1	200	200.5
07/06/2023	198.6	200.3	196.95	197.7
07/07/2023	197.85	197.9	195.85	196.4
07/10/2023	193.65	197.9	192.8	196.5
07/11/2023	196.95	198.5	196.35	197.85
07/12/2023	198.35	199.55	196.55	199.1
07/13/2023	200.3	202.2	200	201
07/14/2023	201.5	202.9	201.3	202.6
07/17/2023	202.6	202.6	199.45	199.8
07/18/2023	199.25	200.1	198.8	199.2
07/19/2023	200.1	201.3	199.05	199.4
07/20/2023	198.3	199.9	197.25	199.4
07/21/2023	200	202	199.8	201.8
07/24/2023	201	201.9	199.8	201.2
07/25/2023	202.1	204.9	200.9	201.7
07/26/2023	201	201.2	198.3	200.2
07/27/2023	201.7	204.6	201	202.8
07/28/2023	202	203.6	201.7	202.9
07/31/2023	201.5	201.5	199.5	200.6
08/01/2023	199.05	202.3	198.85	199.75
08/02/2023	196.95	198.65	196.55	197.65
08/03/2023	196.55	197.05	195.15	195.9
08/04/2023	196.6	196.75	193.65	195.8
08/07/2023	194.9	195.75	194.3	195.7
08/08/2023	195.65	196.8	195.1	196.05
08/09/2023	197.5	198.4	196.25	196.8
08/10/2023	198.45	201.5	197.65	200.9
08/11/2023	200	200	196.4	196.4
08/14/2023	196.75	198.25	196.6	198.25
08/15/2023	197.55	198.1	194.7	195.8
08/16/2023	195	196.8	194.7	195.8
08/17/2023	194.6	195.3	192.05	192.4
08/18/2023	192	192.65	191.05	192.55
08/21/2023	192.55	194.6	192	192.5
08/22/2023	192.6	193.35	190.8	191.2
08/23/2023	191.75	192.85	191.05	191.7
08/24/2023	193.55	195.1	191.8	191.8
08/25/2023	191.55	194.1	191.55	193.2
08/28/2023	193.85	195.2	193.4	194.4
08/29/2023	195.35	196.55	195.1	195.65
08/30/2023	196.15	196.85	193.35	194.3
08/31/2023	188	189	181.2	181.2
09/01/2023	181	182.35	179.95	181.4
09/04/2023	181.25	183.4	180.5	181
09/05/2023	179.95	180.8	179.1	179.1
09/06/2023	178.9	178.9	176.1	176.6
09/07/2023	176.4	177	173.85	174.45
09/08/2023	176	176.05	173.2	174.5
09/11/2023	175.45	175.85	173.2	173.4
09/12/2023	173	173.85	171.15	171.55
09/13/2023	171.8	173.15	170.5	171.85
09/14/2023	168.95	171.4	167.45	171.4
09/15/2023	173.2	174.05	171.45	171.9
09/18/2023	171	171.65	168.55	169.25
09/19/2023	168.4	169.85	168.05	168.45
09/20/2023	168.95	169.55	168.05	168.7
09/21/2023	167.95	168.25	165.65	166.45
09/22/2023	164.4	167.2	163.95	166.3
09/25/2023	166.3	166.6	161.55	162.2
09/26/2023	160.85	161.3	159.75	161
09/27/2023	161.45	162.5	159.2	159.45
09/28/2023	159.35	159.45	157.65	158.35
09/29/2023	158.75	161	157.85	157.85
10/02/2023	158.85	159.75	156.75	157
10/03/2023	157.15	158.95	156.65	158.9
10/04/2023	158.15	161.05	157.8	159.7
10/05/2023	161.2	161.95	159.1	159.95
10/06/2023	159.3	160	158	158.6
10/09/2023	158.25	158.35	156.5	157.15
10/10/2023	159	160.7	158.6	160
10/11/2023	157.15	160.45	156.35	160.3
10/12/2023	161.2	161.55	159.25	159.25
10/13/2023	158.4	159.3	157.1	157.1
10/16/2023	158.4	159.65	157.4	159.2
10/17/2023	158.95	160.7	158.9	160.15
10/18/2023	159.75	160.8	158.4	158.6
10/19/2023	158	168.65	158	166.15
10/20/2023	164.05	167.85	164.05	165.95
10/23/2023	166.2	167.4	165.35	167.2
10/24/2023	168.25	170.6	167.1	170
10/25/2023	169	170.55	168	169.7
10/26/2023	168.75	170.4	167.75	168.25
10/27/2023	164.9	166.5	163.35	165
10/30/2023	165.7	167.9	165.35	166.2
10/31/2023	166.3	168.8	165.6	167.5
11/01/2023	168.1	168.7	166.45	168.1
11/02/2023	169.15	173.55	169.15	172.05
11/03/2023	172.45	174.9	172	173.45
11/06/2023	173.15	173.35	171.55	172.35
11/07/2023	171.3	172.8	171.1	171.1
11/08/2023	170.4	173.15	169.9	172.2
11/09/2023	171.85	175.3	171.85	174.35
11/10/2023	170	170.15	163.8	164.3
11/13/2023	164.25	165.2	163.65	164.4
11/14/2023	165.1	169.7	164.6	169.55
11/15/2023	170.25	172.35	168.1	168.35
11/16/2023	168.1	168.25	166.25	166.55
11/17/2023	167.3	168.85	166.9	167.35
11/20/2023	167.5	168.15	165.65	165.65
11/21/2023	166	166.3	165.25	165.95
11/22/2023	166.5	168.65	166.1	168.3
11/23/2023	168.45	168.85	166.45	167.3
11/24/2023	164.05	165.2	163.05	163.95
11/27/2023	163.9	164.6	162.35	162.35
11/28/2023	160.55	160.55	156.55	158.05
11/29/2023	158.3	159.35	154.9	155.75
11/30/2023	155.2	159	154.65	158.55
12/01/2023	158.9	159.35	156.2	158.15
12/04/2023	158.35	158.75	156.5	158.5
12/05/2023	158.85	159.4	157.9	159.2
12/06/2023	159.1	159.35	157.05	158.3
12/07/2023	158.7	159.45	157.3	157.55
12/08/2023	157.5	160.05	157.25	159.25
12/11/2023	157.9	158.5	156.35	157.05
12/12/2023	157	157.45	155.7	155.95
12/13/2023	155.7	156.65	154.8	155.7
12/14/2023	158.8	163.35	158.65	162.65
12/15/2023	162.65	164.75	161.85	163.05
12/18/2023	161.55	163.05	161.1	162.05
12/19/2023	162.7	163.35	161.7	162.1
12/20/2023	162.45	163.7	161.25	161.65
12/21/2023	161	161.5	159.45	160.8
12/22/2023	159.75	162.05	159.7	160.8
12/27/2023	160.95	162.15	160.45	161.3
12/28/2023	161.4	161.75	160.15	160.3
12/29/2023	160.7	160.75	159.2	159.75

Menu

Create your free account now!

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

2023 Historical Chart

Average

Low

High