Paris - Delayed Quote EUR

Pernod Ricard SA (RI.PA)

142.50 +1.00 (+0.71%)
At close: April 26 at 5:36 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 144.00 145.70 141.10 142.50 142.50 597,060
Apr 25, 2024 145.05 145.30 139.90 141.50 141.50 654,772
Apr 24, 2024 144.30 145.45 143.95 145.05 145.05 311,425
Apr 23, 2024 145.65 147.10 144.55 145.10 145.10 341,887
Apr 22, 2024 147.40 148.05 144.50 145.05 145.05 396,939
Apr 19, 2024 142.85 145.00 141.95 145.00 145.00 372,441
Apr 18, 2024 141.95 144.05 141.90 143.65 143.65 334,815
Apr 17, 2024 139.25 143.05 139.05 141.80 141.80 304,041
Apr 16, 2024 139.70 141.30 138.70 140.25 140.25 401,748
Apr 15, 2024 141.55 142.40 140.45 140.85 140.85 284,474
Apr 12, 2024 143.45 143.95 140.85 141.25 141.25 303,366
Apr 11, 2024 143.25 144.35 142.25 142.40 142.40 299,310
Apr 10, 2024 145.45 146.00 142.20 143.45 143.45 268,878
Apr 9, 2024 142.85 146.15 142.60 144.75 144.75 316,264
Apr 8, 2024 140.95 143.75 140.60 143.25 143.25 295,377
Apr 5, 2024 141.00 143.15 140.35 141.15 141.15 396,512
Apr 4, 2024 145.40 146.05 144.45 144.60 144.60 268,851
Apr 3, 2024 147.70 148.55 145.80 146.65 146.65 427,572
Apr 2, 2024 149.90 150.90 147.55 147.90 147.90 298,696
Mar 28, 2024 150.30 152.20 149.65 149.95 149.95 428,614
Mar 27, 2024 149.50 149.80 147.65 149.35 149.35 289,731
Mar 26, 2024 146.65 149.20 145.35 149.20 149.20 287,163
Mar 25, 2024 148.15 148.20 144.65 146.45 146.45 330,936
Mar 22, 2024 147.30 148.65 147.20 148.15 148.15 332,288
Mar 21, 2024 150.05 150.35 146.80 147.40 147.40 425,529
Mar 20, 2024 145.80 146.90 144.10 146.15 146.15 359,866
Mar 19, 2024 148.95 149.50 147.10 147.65 147.65 293,416
Mar 18, 2024 151.40 151.60 148.25 148.90 148.90 305,142
Mar 15, 2024 152.15 153.55 151.40 151.40 151.40 829,041
Mar 14, 2024 151.90 155.40 151.70 152.45 152.45 411,826
Mar 13, 2024 150.60 152.10 150.05 151.45 151.45 300,117
Mar 12, 2024 151.70 152.00 150.35 151.00 151.00 409,263
Mar 11, 2024 150.00 151.10 149.40 151.10 151.10 237,809
Mar 8, 2024 150.50 150.65 149.40 150.00 150.00 272,062
Mar 7, 2024 150.45 150.90 147.90 150.60 150.60 474,769
Mar 6, 2024 153.00 153.15 150.80 151.05 151.05 337,678
Mar 5, 2024 155.05 155.40 153.45 153.45 153.45 302,296
Mar 4, 2024 155.85 155.85 153.35 154.70 154.70 302,155
Mar 1, 2024 154.55 156.05 154.40 156.05 156.05 333,163
Feb 29, 2024 157.40 157.95 154.55 154.55 154.55 608,791
Feb 28, 2024 160.60 160.90 156.75 156.75 156.75 286,690
Feb 27, 2024 156.90 160.95 156.70 159.75 159.75 391,709
Feb 26, 2024 157.95 158.20 156.10 157.15 157.15 376,615
Feb 23, 2024 160.20 160.30 157.65 157.95 157.95 346,270
Feb 22, 2024 158.00 161.05 158.00 159.85 159.85 488,937
Feb 21, 2024 157.15 160.65 156.95 158.25 158.25 363,104
Feb 20, 2024 156.35 157.60 155.50 155.85 155.85 342,212
Feb 19, 2024 154.80 158.00 154.75 157.45 157.45 372,149
Feb 16, 2024 157.75 159.80 155.60 157.15 157.15 532,318
Feb 15, 2024 162.50 164.55 157.25 157.50 157.50 861,216
Feb 14, 2024 153.65 155.80 153.05 154.75 154.75 318,090
Feb 13, 2024 156.00 156.55 154.75 155.30 155.30 318,943
Feb 12, 2024 155.50 156.55 154.15 155.05 155.05 238,742
Feb 9, 2024 156.65 157.50 154.20 154.85 154.85 367,916
Feb 8, 2024 156.20 158.40 156.20 156.70 156.70 199,214
Feb 7, 2024 157.25 158.90 155.80 156.00 156.00 464,189
Feb 6, 2024 155.25 157.55 154.40 157.15 157.15 285,101
Feb 5, 2024 153.00 155.85 152.90 155.40 155.40 259,601
Feb 2, 2024 153.15 155.35 153.10 153.15 153.15 306,445
Feb 1, 2024 153.35 153.95 152.15 153.10 153.10 351,673
Jan 31, 2024 153.50 153.55 151.90 152.50 152.50 470,151
Jan 30, 2024 151.60 153.90 150.75 153.40 153.40 475,986
Jan 29, 2024 154.25 155.10 154.00 154.40 154.40 361,040
Jan 26, 2024 153.65 157.30 153.00 156.55 156.55 955,739
Jan 25, 2024 143.15 145.75 143.15 145.15 145.15 340,041
Jan 24, 2024 143.25 145.00 143.20 144.05 144.05 360,382
Jan 23, 2024 141.75 143.85 140.50 142.45 142.45 391,245
Jan 22, 2024 143.00 144.85 140.80 140.80 140.80 347,564
Jan 19, 2024 143.80 144.35 141.45 142.15 142.15 483,012
Jan 18, 2024 145.85 146.80 143.05 143.55 143.55 510,064
Jan 17, 2024 145.50 146.65 144.20 145.60 145.60 534,411
Jan 16, 2024 145.80 147.55 145.15 147.40 147.40 395,329
Jan 15, 2024 146.30 147.15 146.25 146.80 146.80 272,135
Jan 12, 2024 151.20 151.85 147.80 147.80 147.80 437,558
Jan 11, 2024 149.10 152.50 148.80 150.70 150.70 382,682
Jan 10, 2024 148.65 150.10 148.35 148.80 148.80 374,431
Jan 9, 2024 149.20 149.40 147.15 148.55 148.55 416,203
Jan 8, 2024 146.50 150.05 146.45 149.25 149.25 409,498
Jan 5, 2024 148.75 148.75 143.35 147.00 147.00 794,340
Jan 4, 2024 151.00 154.90 150.40 152.45 152.45 432,972
Jan 3, 2024 155.45 156.20 151.15 151.95 151.95 367,444
Jan 2, 2024 160.50 160.55 151.70 155.55 155.55 535,238
Dec 29, 2023 160.70 160.75 159.20 159.75 159.75 196,777
Dec 28, 2023 161.40 161.75 160.15 160.30 160.30 181,716
Dec 27, 2023 160.95 162.15 160.45 161.30 161.30 230,635
Dec 22, 2023 159.75 162.05 159.70 160.80 160.80 192,706
Dec 21, 2023 161.00 161.50 159.45 160.80 160.80 255,166
Dec 20, 2023 162.45 163.70 161.25 161.65 161.65 332,575
Dec 19, 2023 162.70 163.35 161.70 162.10 162.10 307,769
Dec 18, 2023 161.55 163.05 161.10 162.05 162.05 298,774
Dec 15, 2023 162.65 164.75 161.85 163.05 163.05 1,101,288
Dec 14, 2023 158.80 163.35 158.65 162.65 162.65 660,048
Dec 13, 2023 155.70 156.65 154.80 155.70 155.70 341,051
Dec 12, 2023 157.00 157.45 155.70 155.95 155.95 287,407
Dec 11, 2023 157.90 158.50 156.35 157.05 157.05 468,290
Dec 8, 2023 157.50 160.05 157.25 159.25 159.25 347,038
Dec 7, 2023 158.70 159.45 157.30 157.55 157.55 371,093
Dec 6, 2023 159.10 159.35 157.05 158.30 158.30 651,682
Dec 5, 2023 158.85 159.40 157.90 159.20 159.20 363,100
Dec 4, 2023 158.35 158.75 156.50 158.50 158.50 336,831
Dec 1, 2023 158.90 159.35 156.20 158.15 158.15 418,589
Nov 30, 2023 155.20 159.00 154.65 158.55 158.55 1,256,468
Nov 29, 2023 158.30 159.35 154.90 155.75 155.75 626,414
Nov 28, 2023 160.55 160.55 156.55 158.05 158.05 654,017
Nov 27, 2023 163.90 164.60 162.35 162.35 162.35 343,401
Nov 24, 2023 2.64 Dividend
Nov 24, 2023 164.05 165.20 163.05 163.95 163.95 480,528
Nov 23, 2023 168.45 168.85 166.45 167.30 164.66 265,046
Nov 22, 2023 166.50 168.65 166.10 168.30 165.64 278,889
Nov 21, 2023 166.00 166.30 165.25 165.95 163.33 287,823
Nov 20, 2023 167.50 168.15 165.65 165.65 163.04 287,136
Nov 17, 2023 167.30 168.85 166.90 167.35 164.71 431,862
Nov 16, 2023 168.25 168.25 166.25 166.55 163.92 301,678
Nov 15, 2023 170.25 172.35 168.10 168.35 165.69 355,872
Nov 14, 2023 165.10 169.70 164.60 169.55 166.87 377,585
Nov 13, 2023 164.25 165.20 163.65 164.40 161.81 341,447
Nov 10, 2023 170.00 170.15 163.80 164.30 161.71 706,762
Nov 9, 2023 171.85 175.30 171.85 174.35 171.60 381,640
Nov 8, 2023 170.40 173.15 169.90 172.20 169.48 301,744
Nov 7, 2023 171.30 172.80 171.10 171.10 168.40 285,022
Nov 6, 2023 173.15 173.35 171.55 172.35 169.63 252,816
Nov 3, 2023 172.45 174.90 172.00 173.45 170.71 420,355
Nov 2, 2023 169.15 173.55 169.15 172.05 169.34 432,614
Nov 1, 2023 168.10 168.70 166.45 168.10 165.45 238,811
Oct 31, 2023 166.30 168.80 165.60 167.50 164.86 368,289
Oct 30, 2023 165.70 167.90 165.35 166.20 163.58 316,084
Oct 27, 2023 164.90 166.50 163.35 165.00 162.40 487,575
Oct 26, 2023 168.75 170.40 167.75 168.25 165.60 362,957
Oct 25, 2023 169.00 170.55 168.00 169.70 167.02 384,143
Oct 24, 2023 168.25 170.60 167.10 170.00 167.32 741,318
Oct 23, 2023 166.20 167.40 165.35 167.20 164.56 689,001
Oct 20, 2023 164.05 167.85 164.05 165.95 163.33 855,021
Oct 19, 2023 158.00 168.65 158.00 166.15 163.53 897,815
Oct 18, 2023 159.75 160.80 158.40 158.60 156.10 350,068
Oct 17, 2023 158.95 160.70 158.90 160.15 157.62 367,663
Oct 16, 2023 158.40 159.65 157.40 159.20 156.69 354,535
Oct 13, 2023 158.40 159.30 157.10 157.10 154.62 333,016
Oct 12, 2023 161.20 161.55 159.25 159.25 156.74 336,671
Oct 11, 2023 157.15 160.45 156.35 160.30 157.77 523,219
Oct 10, 2023 159.00 160.70 158.60 160.00 157.48 350,042
Oct 9, 2023 158.25 158.35 156.50 157.15 154.67 365,097
Oct 6, 2023 159.30 160.00 158.00 158.60 156.10 472,972
Oct 5, 2023 161.20 161.95 159.10 159.95 157.43 601,653
Oct 4, 2023 158.15 161.05 157.80 159.70 157.18 433,406
Oct 3, 2023 157.15 158.95 156.65 158.90 156.39 478,773
Oct 2, 2023 158.85 159.75 156.75 157.00 154.52 500,965
Sep 29, 2023 158.75 161.00 157.85 157.85 155.36 769,165
Sep 28, 2023 159.35 159.45 157.65 158.35 155.85 496,273
Sep 27, 2023 161.45 162.50 159.20 159.45 156.93 574,261
Sep 26, 2023 160.85 161.30 159.75 161.00 158.46 687,237
Sep 25, 2023 166.30 166.60 161.55 162.20 159.64 652,312
Sep 22, 2023 164.40 167.20 163.95 166.30 163.68 607,847
Sep 21, 2023 167.95 168.25 165.65 166.45 163.82 730,462
Sep 20, 2023 168.95 169.55 168.05 168.70 166.04 510,205
Sep 19, 2023 168.40 169.85 168.05 168.45 165.79 473,004
Sep 18, 2023 171.00 171.65 168.55 169.25 166.58 384,416
Sep 15, 2023 173.20 174.05 171.45 171.90 169.19 1,166,190
Sep 14, 2023 168.95 171.40 167.45 171.40 168.70 763,888
Sep 13, 2023 171.80 173.15 170.50 171.85 169.14 610,964
Sep 12, 2023 173.00 173.85 171.15 171.55 168.84 630,395
Sep 11, 2023 175.45 175.85 173.20 173.40 170.66 587,241
Sep 8, 2023 176.00 176.05 173.20 174.50 171.75 634,917
Sep 7, 2023 176.40 177.00 173.85 174.45 171.70 708,199
Sep 6, 2023 178.90 178.90 176.10 176.60 173.81 454,797
Sep 5, 2023 179.95 180.80 179.10 179.10 176.27 311,100
Sep 4, 2023 181.25 183.40 180.50 181.00 178.14 289,673
Sep 1, 2023 181.00 182.35 179.95 181.40 178.54 530,189
Aug 31, 2023 188.00 189.00 181.20 181.20 178.34 1,139,961
Aug 30, 2023 196.15 196.85 193.35 194.30 191.23 363,511
Aug 29, 2023 195.35 196.55 195.10 195.65 192.56 233,276
Aug 28, 2023 193.85 195.20 193.40 194.40 191.33 202,380
Aug 25, 2023 191.55 194.10 191.55 193.20 190.15 171,467
Aug 24, 2023 193.55 195.10 191.80 191.80 188.77 231,769
Aug 23, 2023 191.75 192.85 191.05 191.70 188.67 180,825
Aug 22, 2023 192.60 193.35 190.80 191.20 188.18 338,914
Aug 21, 2023 192.55 194.60 192.00 192.50 189.46 175,351
Aug 18, 2023 192.00 192.65 191.05 192.55 189.51 238,780
Aug 17, 2023 194.60 195.30 192.05 192.40 189.36 294,080
Aug 16, 2023 195.00 196.80 194.70 195.80 192.71 177,581
Aug 15, 2023 197.55 198.10 194.70 195.80 192.71 219,490
Aug 14, 2023 196.75 198.25 196.60 198.25 195.12 223,479
Aug 11, 2023 200.00 200.00 196.40 196.40 193.30 271,549
Aug 10, 2023 198.45 201.50 197.65 200.90 197.73 297,998
Aug 9, 2023 197.50 198.40 196.25 196.80 193.69 219,781
Aug 8, 2023 195.65 196.80 195.10 196.05 192.96 243,060
Aug 7, 2023 194.90 195.75 194.30 195.70 192.61 207,662
Aug 4, 2023 196.60 196.75 193.65 195.80 192.71 289,400
Aug 3, 2023 196.55 197.05 195.15 195.90 192.81 322,438
Aug 2, 2023 196.95 198.65 196.55 197.65 194.53 380,520
Aug 1, 2023 199.05 202.30 198.85 199.75 196.60 351,427
Jul 31, 2023 201.50 201.50 199.50 200.60 197.43 375,372
Jul 28, 2023 202.00 203.60 201.70 202.90 199.70 271,275
Jul 27, 2023 201.70 204.60 201.00 202.80 199.60 388,595
Jul 26, 2023 201.00 201.20 198.30 200.20 197.04 252,047
Jul 25, 2023 202.10 204.90 200.90 201.70 198.52 279,692
Jul 24, 2023 201.00 201.90 199.80 201.20 198.03 221,166
Jul 21, 2023 200.00 202.00 199.80 201.80 198.62 295,057
Jul 20, 2023 198.30 199.90 197.25 199.40 196.25 316,676
Jul 19, 2023 200.10 201.30 199.05 199.40 196.25 236,401
Jul 18, 2023 199.25 200.10 198.80 199.20 196.06 216,348
Jul 17, 2023 202.60 202.60 199.45 199.80 196.65 248,668
Jul 14, 2023 201.50 202.90 201.30 202.60 199.40 193,782
Jul 13, 2023 200.30 202.20 200.00 201.00 197.83 327,987
Jul 12, 2023 198.35 199.55 196.55 199.10 195.96 304,858
Jul 11, 2023 196.95 198.50 196.35 197.85 194.73 224,454
Jul 10, 2023 193.65 197.90 192.80 196.50 193.40 255,148
Jul 7, 2023 197.85 197.90 195.85 196.40 193.30 278,452
Jul 6, 2023 198.60 200.30 196.95 197.70 194.58 426,782
Jul 5, 2023 2.06 Dividend
Jul 5, 2023 200.70 202.10 200.00 200.50 197.34 405,157
Jul 4, 2023 202.00 205.70 201.50 204.20 198.95 241,658
Jul 3, 2023 202.00 203.30 200.60 201.30 196.12 241,738
Jun 30, 2023 200.00 203.00 200.00 202.40 197.20 450,923
Jun 29, 2023 197.80 200.00 197.50 199.75 194.61 198,844
Jun 28, 2023 198.40 199.05 197.40 197.90 192.81 279,559
Jun 27, 2023 197.35 197.40 195.00 197.15 192.08 255,212
Jun 26, 2023 196.15 197.10 195.35 196.75 191.69 192,968
Jun 23, 2023 196.65 197.90 195.55 196.75 191.69 222,467
Jun 22, 2023 195.70 197.90 195.10 197.40 192.33 335,510
Jun 21, 2023 198.25 198.55 196.40 196.75 191.69 309,586
Jun 20, 2023 200.80 201.20 198.85 199.10 193.98 434,931
Jun 19, 2023 203.00 203.30 200.30 201.10 195.93 272,128
Jun 16, 2023 203.20 204.30 202.80 203.30 198.07 1,016,116
Jun 15, 2023 203.00 203.40 201.10 202.80 197.59 327,169
Jun 14, 2023 202.10 205.00 202.00 203.70 198.46 358,165
Jun 13, 2023 201.10 202.30 199.95 201.90 196.71 350,838
Jun 12, 2023 199.85 202.60 199.85 200.50 195.35 325,126
Jun 9, 2023 199.60 199.90 198.25 198.90 193.79 235,983
Jun 8, 2023 198.95 199.75 198.35 199.50 194.37 156,360
Jun 7, 2023 200.40 201.70 199.50 200.00 194.86 247,316
Jun 6, 2023 199.05 202.10 198.85 200.60 195.44 325,893
Jun 5, 2023 204.40 204.70 198.50 199.20 194.08 486,294
Jun 2, 2023 202.60 204.30 201.70 204.30 199.05 385,438
Jun 1, 2023 204.30 204.30 200.50 201.20 196.03 591,039
May 31, 2023 203.00 203.00 199.95 202.10 196.90 1,053,484
May 30, 2023 210.30 211.00 203.50 204.80 199.53 503,775
May 29, 2023 211.50 211.50 210.70 210.90 205.48 108,530
May 26, 2023 209.00 211.00 209.00 210.30 204.89 256,856
May 25, 2023 209.60 209.60 207.50 208.80 203.43 291,081
May 24, 2023 210.90 211.00 208.00 210.00 204.60 404,792
May 23, 2023 213.10 214.00 211.80 211.90 206.45 284,017
May 22, 2023 212.90 214.40 212.80 213.40 207.91 249,759
May 19, 2023 211.30 213.30 210.70 212.00 206.55 299,459
May 18, 2023 211.60 212.10 210.60 211.30 205.87 292,719
May 17, 2023 213.00 213.30 209.70 210.40 204.99 371,088
May 16, 2023 213.40 215.20 212.20 213.30 207.82 390,551
May 15, 2023 215.60 216.40 213.90 214.10 208.60 294,698
May 12, 2023 214.00 216.70 213.20 214.10 208.60 312,967
May 11, 2023 213.20 216.00 213.20 215.00 209.47 260,662
May 10, 2023 214.60 215.10 212.00 213.10 207.62 439,757
May 9, 2023 216.90 217.00 214.60 214.60 209.08 372,882
May 8, 2023 214.60 217.00 214.60 216.90 211.32 253,012
May 5, 2023 216.00 216.50 213.20 214.50 208.99 340,975
May 4, 2023 211.70 215.40 211.20 214.90 209.38 433,115
May 3, 2023 212.20 215.20 211.90 212.30 206.84 393,397
May 2, 2023 209.10 211.70 208.90 211.40 205.97 478,366
Apr 28, 2023 213.40 214.30 205.60 209.40 204.02 923,191
Apr 27, 2023 210.00 216.80 208.00 215.00 209.47 487,074
Apr 26, 2023 216.90 216.90 214.60 216.20 210.64 450,245

Related Tickers

RCO.PA Rémy Cointreau SA
89.80
-2.07%
 
DGE.L Diageo plc
2,776.00
+0.62%
 
CPR.MI Davide Campari-Milano N.V.
9.39
+0.09%
 
BF-B Brown-Forman Corporation
48.13
+0.04%
 
DEO Diageo plc
138.64
+0.24%
 
MGPI MGP Ingredients, Inc.
80.54
+1.72%
 
LPE.PA Laurent-Perrier S.A.
121.50
+0.41%
 
REMYY Rémy Cointreau SA
9.60
-2.81%
 
BF-A Brown-Forman Corporation
49.46
-0.08%
 
NAPA The Duckhorn Portfolio, Inc.
8.39
-0.12%