New Zealand markets open in 46 minutes

Pernod Ricard SA (4RI.TI)

TLO - TLO Delayed price. Currency in EUR
Add to watchlist
127.85-0.85 (-0.66%)
At close: 11:43AM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 2024127.85127.85127.85126.70126.701
27 Jun 2024128.70128.70128.70128.70128.70-
26 Jun 2024131.65131.65131.65131.65131.65-
25 Jun 2024133.65133.65133.65133.65133.65-
24 Jun 2024133.15133.15133.15133.15133.15-
21 Jun 2024131.30131.30131.30131.30131.30-
20 Jun 2024132.10132.10132.10131.45131.458
19 Jun 2024129.15129.15129.15129.15129.15-
18 Jun 2024131.05131.05131.05131.05131.05-
17 Jun 2024131.30131.30131.30131.30131.30-
14 Jun 2024131.75131.75131.75131.75131.75-
13 Jun 2024132.15132.15132.15132.15132.15-
12 Jun 2024133.90133.90133.90133.90133.90-
11 Jun 2024133.90133.90133.90133.90133.90-
10 Jun 2024135.55135.55135.25135.05135.0531
07 Jun 2024137.55137.55137.55137.55137.55-
06 Jun 2024139.55139.55139.55139.55139.55-
05 Jun 2024139.00139.00139.00139.00139.00-
04 Jun 2024138.95138.95138.95138.95138.95-
03 Jun 2024138.40138.40138.40138.40138.40-
31 May 2024137.25137.25137.25137.25137.25-
30 May 2024136.50136.50136.50137.00137.002
29 May 2024136.75136.75136.75136.00136.0019
28 May 2024139.65139.65139.65139.65139.65-
27 May 2024141.60141.60141.60141.60141.60-
24 May 2024141.30141.30141.30141.30141.30-
23 May 2024142.40142.40142.40142.40142.40-
22 May 2024144.30144.30144.30144.30144.30-
21 May 2024145.55145.55145.55145.55145.55-
20 May 2024147.80147.80147.80147.80147.80-
17 May 2024148.30148.30148.30148.30148.30-
16 May 2024149.90149.90149.90149.90149.90-
15 May 2024149.15149.15149.15149.15149.15-
14 May 2024149.10149.10149.10149.10149.10-
13 May 2024147.30147.30147.30147.30147.30-
10 May 2024149.10149.10149.10149.10149.10-
09 May 2024148.80148.80148.80148.80148.80-
08 May 2024148.45148.45148.45148.45148.45-
07 May 2024146.40146.40146.40145.15145.152
06 May 2024141.30141.30141.30141.30141.30-
03 May 2024141.65141.65141.65141.65141.65-
02 May 2024140.70140.70140.70140.70140.70-
30 Apr 2024141.85141.85141.85141.85141.85-
29 Apr 2024142.60142.60142.60142.60142.60-
26 Apr 2024142.55142.55142.55142.55142.55-
25 Apr 2024141.45141.45141.45141.45141.45-
24 Apr 2024144.75144.75144.75144.75144.75-
23 Apr 2024145.00145.00145.00145.00145.00-
22 Apr 2024145.50145.50145.50145.50145.50-
19 Apr 2024144.80144.80144.80144.80144.80-
18 Apr 2024143.75143.75143.75143.75143.75-
17 Apr 2024141.85141.85141.85141.85141.85-
16 Apr 2024140.35140.35140.35140.35140.35-
15 Apr 2024140.70140.70140.70140.70140.70-
12 Apr 2024141.20141.20141.20141.20141.20-
11 Apr 2024142.50142.50142.50142.50142.50-
10 Apr 2024143.35143.35143.35143.35143.35-
09 Apr 2024144.45144.45144.45144.55144.552
08 Apr 2024143.25143.25143.25143.25143.25-
05 Apr 2024141.75141.75141.75141.20141.207
04 Apr 2024144.95144.95144.95144.95144.95-
03 Apr 2024146.45146.45146.45146.45146.45-
02 Apr 2024147.80147.80147.80147.80147.80-
28 Mar 2024152.00152.00152.00150.25150.252
27 Mar 2024149.30149.30149.30149.30149.30-
26 Mar 2024148.15148.15148.15148.90148.901
25 Mar 2024146.55146.55146.55146.55146.55-
22 Mar 2024147.75147.75147.75147.75147.75-
21 Mar 2024147.55147.55147.55147.55147.55-
20 Mar 2024146.40146.40146.40146.40146.40-
19 Mar 2024147.90147.90147.90147.90147.90-
18 Mar 2024148.70148.70148.70148.70148.70-
15 Mar 2024152.10152.10152.10152.10152.10-
14 Mar 2024152.30152.30152.30152.30152.30-
13 Mar 2024151.40151.40151.40151.40151.40-
12 Mar 2024151.20151.20151.20151.20151.20-
11 Mar 2024150.70150.70150.70150.70150.70-
08 Mar 2024150.05150.05150.05150.05150.05-
07 Mar 2024150.80150.80150.80150.80150.80-
06 Mar 2024151.35151.35151.35151.25151.25100
05 Mar 2024153.80153.80153.80153.80153.80-
04 Mar 2024154.30154.30154.30154.30154.30-
01 Mar 2024155.70155.70155.70155.70155.70-
29 Feb 2024155.10155.10155.10155.10155.10-
28 Feb 2024157.05157.05157.05157.05157.05-
27 Feb 2024160.05160.05160.05160.05160.05-
26 Feb 2024157.25157.25157.25157.25157.25-
23 Feb 2024158.95158.95158.95158.20158.2016
22 Feb 2024160.30160.30160.30160.30160.30-
21 Feb 2024160.10160.10160.10158.50158.5019
20 Feb 2024156.15156.15156.15156.15156.15-
19 Feb 2024157.10157.10157.10157.10157.10-
16 Feb 2024155.90155.90155.90157.30157.3019
15 Feb 2024159.80159.80159.80158.00158.002
14 Feb 2024155.05155.05155.05155.05155.05-
13 Feb 2024155.55155.55155.55155.55155.55-
12 Feb 2024155.25155.25155.25155.25155.25-
09 Feb 2024154.95154.95154.95154.95154.95-
08 Feb 2024157.80157.80157.80156.85156.857
07 Feb 2024156.05156.05156.05156.05156.05-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...