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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 133.5795
CLOSE 133.3996

Low

LOW 103.8

High

HIGH 164.55
DATEOPENHIGHLOWCLOSE
01/02/2024160.5160.55151.7155.55
01/03/2024155.45156.2151.15151.95
01/04/2024151154.9150.4152.45
01/05/2024148.75148.75143.35147
01/08/2024146.5150.05146.45149.25
01/09/2024149.2149.4147.15148.55
01/10/2024148.65150.1148.35148.8
01/11/2024149.1152.5148.8150.7
01/12/2024151.2151.85147.8147.8
01/15/2024147.8148145.6146.8
01/16/2024145.8147.55145.15147.4
01/17/2024145.5146.65144.2145.6
01/18/2024145.85146.8143.05143.55
01/19/2024143.8144.35141.45142.15
01/22/2024143144.85140.8140.8
01/23/2024141.75143.85140.5142.45
01/24/2024143.25145143.2144.05
01/25/2024143.15145.75143.15145.15
01/26/2024153.65157.3153156.55
01/29/2024154.25155.1154154.4
01/30/2024151.6153.9150.75153.4
01/31/2024153.5153.55151.9152.5
02/01/2024153.35153.95152.15153.1
02/02/2024153.15155.35153.1153.15
02/05/2024153155.85152.9155.4
02/06/2024155.25157.55154.4157.15
02/07/2024157.25158.9155.8156
02/08/2024156.2158.4156.2156.7
02/09/2024156.65157.5154.2154.85
02/12/2024155.5156.55154.15155.05
02/13/2024156156.55154.75155.3
02/14/2024153.65155.8153.05154.75
02/15/2024162.5164.55157.25157.5
02/16/2024157.75159.8155.6157.15
02/19/2024154.8158154.75157.45
02/20/2024156.35157.6155.5155.85
02/21/2024157.15160.65156.95158.25
02/22/2024158161.05158159.85
02/23/2024160.2160.3157.65157.95
02/26/2024157.95158.2156.1157.15
02/27/2024156.9160.95156.7159.75
02/28/2024160.6160.9156.75156.75
02/29/2024157.4157.95154.55154.55
03/01/2024154.55156.05154.4156.05
03/04/2024155.85155.85153.35154.7
03/05/2024155.05155.4153.45153.45
03/06/2024153153.15150.8151.05
03/07/2024150.45150.9147.9150.6
03/08/2024150.5150.65149.4150
03/11/2024150151.1149.4151.1
03/12/2024151.7152150.35151
03/13/2024150.6152.1150.05151.45
03/14/2024151.9155.4151.7152.45
03/15/2024152.15153.55151.4151.4
03/18/2024151.4151.6148.25148.9
03/19/2024148.95149.5147.1147.65
03/20/2024145.8146.9144.1146.15
03/21/2024150.05150.35146.8147.4
03/22/2024147.3148.65147.2148.15
03/25/2024148.15148.2144.65146.45
03/26/2024146.65149.2145.35149.2
03/27/2024149.5149.8147.65149.35
03/28/2024150.3152.2149.65149.95
04/02/2024149.9150.9147.55147.9
04/03/2024147.7148.55145.8146.65
04/04/2024145.4146.05144.45144.6
04/05/2024141143.15140.35141.15
04/08/2024140.95143.75140.6143.25
04/09/2024142.85146.15142.6144.75
04/10/2024145.45146.05142.2143.45
04/11/2024143.25144.35142.25142.4
04/12/2024143.45143.95140.85141.25
04/15/2024141.55142.4140.45140.85
04/16/2024139.7141.3138.7140.25
04/17/2024139.25143.05139.05141.8
04/18/2024141.95144.05141.9143.65
04/19/2024142.85145141.95145
04/22/2024147.4148.05144.5145.05
04/23/2024145.65147.1144.55145.1
04/24/2024144.3145.45143.95145.05
04/25/2024145.05145.3139.9141.5
04/26/2024144145.7141.1142.5
04/29/2024142.85143.3142.15142.15
04/30/2024142.8143.65141.65142
05/02/2024142.85143.85140.55140.7
05/03/2024141.15144.65140.85141.25
05/06/2024141.9143.1141.1141.3
05/07/2024144.45146.35144.15145.65
05/08/2024146.2148.65146148.5
05/09/2024148.6149.05148149
05/10/2024148.85150.15148.7149.35
05/13/2024149.35149.75147147.75
05/14/2024147.95149.55147.4149.15
05/15/2024149.1150.2148.25149.3
05/16/2024149.45150.45148.9150.2
05/17/2024150.2150.6147.05148.75
05/20/2024148.45149.45147.5147.75
05/21/2024146.45146.65144.85144.85
05/22/2024145145.45142.95144.2
05/23/2024144.45144.75142142.2
05/24/2024141.35142.05140.9141
05/27/2024141141.85140.7141.3
05/28/2024141.55142.1139.3139.3
05/29/2024137.6138.25135.8135.85
05/30/2024135.1137.55134.85137
05/31/2024137137.55135.35136.95
06/03/2024138.45139.25136.75138.3
06/04/2024138.1139.45138.1138.65
06/05/2024139.55140.7138.25138.85
06/06/2024139.5140.55137.65139.45
06/07/2024139.45139.75136.55137.45
06/10/2024135.95136.6134.4135.25
06/11/2024135.4135.75131.9134.25
06/12/2024133.95134.6132.3133.85
06/13/2024133.2133.35131.3132.6
06/14/2024132.3133.3131.35131.9
06/17/2024132.2132.35128.5131.3
06/18/2024132.1132.55130.4131.05
06/19/2024130.5130.95128.95129.35
06/20/2024129.8131.95129.25131.7
06/21/2024131.4132.2130.65130.75
06/24/2024130.85134.15130.85133.2
06/25/2024133134.35132.45133.8
06/26/2024133.75134.1130.9131.35
06/27/2024131.1131.65128.35128.5
06/28/2024128.8128.8126.1126.7
07/01/2024130130.65126.95126.95
07/02/2024125.85127.6125.3127.6
07/03/2024128.4131.05128.3131.05
07/04/2024131132.05130.2130.65
07/05/2024130.9132.3130.15130.15
07/08/2024129.35131.25128.25128.3
07/09/2024127.6128.85126.5126.9
07/10/2024126.9128.5126.25127.95
07/11/2024128.5131.1128.2130.45
07/12/2024131.4131.5129.6130.2
07/15/2024129.45129.85127127
07/16/2024126.4127.3125.15125.2
07/17/2024123.9127.05123.7127
07/18/2024128.4128.7126.95127.45
07/19/2024126126.45124.1124.85
07/22/2024125.8128125.8127.35
07/23/2024126.95127.8126126.95
07/24/2024124.95126.1123.5125
07/25/2024125126.95123.8126
07/26/2024125.6127.75125.5127.75
07/29/2024127.05127.15124.3125.05
07/30/2024123.45123.85120.2122.55
07/31/2024123.2126.35123.15124
08/01/2024123.5124.3122.15122.7
08/02/2024121.9124.45121.9123.15
08/05/2024122.7124.15120.65122.55
08/06/2024122.1122.9119.95121.05
08/07/2024120.9122.45120.45122.2
08/08/2024122.15122.2120.55121.65
08/09/2024121.35123.5121.1122.2
08/12/2024122.6123.3121.55121.8
08/13/2024121.5121.9120.45121.5
08/14/2024122122.45121.7122.25
08/15/2024122.85124.35122.05123.95
08/16/2024124.1124.5122.4122.9
08/19/2024123.5124.9123.2123.9
08/20/2024124.15124.25121.05121.2
08/21/2024121.45125.3121.3124.8
08/22/2024124.8125.9124.6125.45
08/23/2024125.5126.95125.25126.4
08/26/2024126.55127.8126.1127
08/27/2024126.85128.95126.7127.4
08/28/2024127.4128.8127.3128.6
08/29/2024128.6141.1128.15131.15
08/30/2024130.85131.75127.9128.8
09/02/2024128.3130.1128.25129.85
09/03/2024129.75130.35127.7127.8
09/04/2024127.75128.45125.05125.25
09/05/2024125125.4123.95124.2
09/06/2024124124.7123123.15
09/09/2024122.3124.8122.1124.3
09/10/2024124.3125.85123.25124.8
09/11/2024124.8126.7124.5126.55
09/12/2024127.9130.1127.85129.3
09/13/2024129.25130125.25125.75
09/16/2024125.3127.05125.05126.3
09/17/2024126.65128.2126.3126.6
09/18/2024125.75126.1124.35124.55
09/19/2024127129.5126.35128.8
09/20/2024128.45128.55127.45128.1
09/23/2024127.8128.35125.8128.15
09/24/2024132.2132.85129.8129.95
09/25/2024128.7131.1128.45129.5
09/26/2024133.5137.2132.9136.9
09/27/2024137.55139.7137.55139.7
09/30/2024138.85140.75135.6135.6
10/01/2024135.45137.05134.2134.2
10/02/2024134.55135.45133.7135.25
10/03/2024135.1135.1132.7132.9
10/04/2024132.6133.9130.55131.05
10/07/2024131.25132.9130.9131.45
10/08/2024127.9128125.45125.95
10/09/2024126126.9125.6126.35
10/10/2024125.95126.35124.55125.95
10/11/2024125.65126.8125.2126.2
10/14/2024126.3126.55124.85125.4
10/15/2024126.3126.4124.1124.5
10/16/2024123.45124.2121.7123.5
10/17/2024122126.9122125.75
10/18/2024125.7128.9125.7127.65
10/21/2024126.3128.8126126
10/22/2024125.65127.4125.4126.9
10/23/2024126.35128.05124.85125
10/24/2024125.2126.55124.25124.75
10/25/2024124.15124.5122.65123.35
10/28/2024124.15124.8123.2124.2
10/29/2024124.2125.25122.75123
10/30/2024120.6121.2117.55117.65
10/31/2024117117.15113.95114.25
11/01/2024114.1115.75114.1115.3
11/04/2024114.9116.3114.65115
11/05/2024115.1115.2113.25113.7
11/06/2024113.25115.25109.3109.95
11/07/2024111.4113111.2112.9
11/08/2024113.3114.75112.3112.65
11/11/2024113.25114112.8112.95
11/12/2024111.35112.45110.45110.45
11/13/2024110.1111.1108.55109.5
11/14/2024110.1111.45109.45110.65
11/15/2024109.9111.2108.95109.05
11/18/2024109109.8108.6109.5
11/19/2024108.65109.55107.7108.95
11/20/2024109.4109.6107.65107.75
11/21/2024107.4107.6106.1106.65
11/22/2024106.9107.75105.5106.65
11/25/2024106107.6105.7107.25
11/26/2024105.8107.1104.6105.75
11/27/2024105.35106.15104.35105.95
11/28/2024106107.2105.35106.35
11/29/2024105.9106.3103.8105.9
12/02/2024104.55106.75104.4105.85
12/03/2024106.5106.55105.2105.25
12/04/2024105.8106.35104.3104.3
12/05/2024104107.6103.95107.35
12/06/2024107.75108.85107.55108.85
12/09/2024110112.55110111.8
12/10/2024111.4112.7110.85112.35
12/11/2024112.1113.05111.2111.95
12/12/2024112.75113.9112.35113.9
12/13/2024113.4115113113.95
12/16/2024112.9113.15111.45112.1
12/17/2024110.85112.15110.45111.35
12/18/2024111.65111.65107.2108
12/19/2024106108.65105.45108.65
12/20/2024107.7108.75107.15108.05
12/23/2024108108106.45107.5
12/24/2024108.25108.55107.6107.6
12/27/2024107.6109.5107.6109.5
12/30/2024108.8109.9107.75108.15
12/31/2024107.6109.2107.55109