Pernod Ricard SA (RI.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 09:05AM CEST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 131.55 | 131.55 | 131.55 | 131.55 | 131.55 | - |
| 03 Jul 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 02 Jul 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| 01 Jul 2024 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - |
| 28 Jun 2024 | 128.40 | 128.40 | 128.40 | 128.40 | 128.40 | - |
| 27 Jun 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| 26 Jun 2024 | 133.55 | 133.55 | 133.55 | 133.55 | 133.55 | - |
| 25 Jun 2024 | 133.05 | 133.05 | 133.05 | 133.05 | 133.05 | - |
| 24 Jun 2024 | 131.80 | 131.80 | 131.80 | 131.80 | 131.80 | - |
| 21 Jun 2024 | 131.20 | 131.20 | 131.20 | 131.20 | 131.20 | - |
| 20 Jun 2024 | 129.90 | 129.90 | 129.90 | 129.90 | 129.90 | - |
| 19 Jun 2024 | 130.45 | 130.45 | 130.45 | 130.45 | 130.45 | - |
| 18 Jun 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| 17 Jun 2024 | 131.90 | 131.90 | 131.50 | 131.50 | 131.50 | 76 |
| 14 Jun 2024 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - |
| 13 Jun 2024 | 133.25 | 133.25 | 133.25 | 133.25 | 133.25 | - |
| 12 Jun 2024 | 133.75 | 133.75 | 133.75 | 133.75 | 133.75 | - |
| 11 Jun 2024 | 135.80 | 135.80 | 135.80 | 135.80 | 135.80 | - |
| 10 Jun 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | - |
| 07 Jun 2024 | 139.65 | 139.65 | 139.65 | 139.65 | 139.65 | - |
| 06 Jun 2024 | 140.45 | 140.45 | 140.45 | 140.45 | 140.45 | - |
| 05 Jun 2024 | 139.80 | 139.80 | 139.80 | 139.80 | 139.80 | - |
| 04 Jun 2024 | 138.60 | 138.60 | 138.60 | 138.60 | 138.60 | - |
| 03 Jun 2024 | 138.95 | 138.95 | 138.95 | 138.95 | 138.95 | - |
| 31 May 2024 | 136.65 | 136.65 | 136.65 | 136.65 | 136.65 | - |
| 30 May 2024 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | - |
| 29 May 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| 28 May 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | - |
| 27 May 2024 | 140.90 | 140.90 | 140.90 | 140.90 | 140.90 | - |
| 24 May 2024 | 141.40 | 141.40 | 141.40 | 141.40 | 141.40 | - |
| 23 May 2024 | 144.35 | 144.35 | 144.35 | 144.35 | 144.35 | - |
| 22 May 2024 | 145.20 | 145.20 | 145.20 | 145.20 | 145.20 | - |
| 21 May 2024 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | - |
| 20 May 2024 | 148.70 | 148.70 | 148.70 | 148.70 | 148.70 | - |
| 17 May 2024 | 150.60 | 150.60 | 149.50 | 149.50 | 149.50 | 10 |
| 16 May 2024 | 150.65 | 150.65 | 150.65 | 150.65 | 150.65 | - |
| 15 May 2024 | 149.15 | 149.15 | 149.15 | 149.15 | 149.15 | - |
| 14 May 2024 | 150.60 | 150.60 | 150.60 | 150.60 | 150.60 | - |
| 13 May 2024 | 149.35 | 150.60 | 149.25 | 150.60 | 150.60 | 160 |
| 10 May 2024 | 149.20 | 149.20 | 149.20 | 149.20 | 149.20 | - |
| 09 May 2024 | 148.75 | 148.75 | 148.75 | 148.75 | 148.75 | - |
| 08 May 2024 | 146.55 | 146.55 | 146.55 | 146.55 | 146.55 | - |
| 07 May 2024 | 145.90 | 145.90 | 145.90 | 145.90 | 145.90 | - |
| 06 May 2024 | 141.90 | 141.90 | 141.90 | 141.90 | 141.90 | - |
| 03 May 2024 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | - |
| 02 May 2024 | 143.55 | 143.55 | 143.55 | 143.55 | 143.55 | 25 |
| 30 Apr 2024 | 142.70 | 142.70 | 142.70 | 142.70 | 142.70 | - |
| 29 Apr 2024 | 143.10 | 143.10 | 142.60 | 142.60 | 142.60 | 18 |
| 26 Apr 2024 | 144.70 | 144.70 | 144.70 | 144.70 | 144.70 | - |
| 25 Apr 2024 | 143.20 | 143.20 | 143.20 | 143.20 | 143.20 | - |
| 24 Apr 2024 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | - |
| 23 Apr 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| 22 Apr 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| 19 Apr 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| 18 Apr 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 8 |
| 17 Apr 2024 | 140.75 | 140.75 | 140.75 | 140.75 | 140.75 | - |
| 16 Apr 2024 | 140.45 | 140.45 | 140.45 | 140.45 | 140.45 | - |
| 15 Apr 2024 | 141.15 | 141.15 | 141.15 | 141.15 | 141.15 | - |
| 12 Apr 2024 | 143.45 | 143.45 | 143.45 | 143.45 | 143.45 | - |
| 11 Apr 2024 | 143.45 | 143.45 | 143.45 | 143.45 | 143.45 | - |
| 10 Apr 2024 | 145.25 | 145.25 | 145.25 | 145.25 | 145.25 | - |
| 09 Apr 2024 | 143.75 | 143.75 | 143.75 | 143.75 | 143.75 | 10 |
| 08 Apr 2024 | 141.20 | 141.20 | 141.20 | 141.20 | 141.20 | - |
| 05 Apr 2024 | 142.45 | 142.45 | 142.45 | 142.45 | 142.45 | - |
| 04 Apr 2024 | 145.70 | 145.70 | 145.70 | 145.70 | 145.70 | - |
| 03 Apr 2024 | 147.65 | 147.65 | 147.65 | 147.65 | 147.65 | - |
| 02 Apr 2024 | 149.65 | 149.65 | 149.65 | 149.65 | 149.65 | - |
| 28 Mar 2024 | 146.05 | 146.05 | 146.05 | 146.05 | 146.05 | - |
| 27 Mar 2024 | 146.05 | 146.05 | 146.05 | 146.05 | 146.05 | - |
| 26 Mar 2024 | 146.05 | 146.05 | 146.05 | 146.05 | 146.05 | - |
| 25 Mar 2024 | 147.75 | 147.75 | 147.75 | 147.75 | 147.75 | - |
| 22 Mar 2024 | 147.25 | 147.95 | 147.25 | 147.95 | 147.95 | - |
| 21 Mar 2024 | 145.65 | 145.65 | 145.65 | 145.65 | 145.65 | - |
| 20 Mar 2024 | 145.65 | 145.65 | 145.65 | 145.65 | 145.65 | - |
| 19 Mar 2024 | 149.35 | 149.35 | 149.35 | 149.35 | 149.35 | - |
| 18 Mar 2024 | 151.75 | 151.75 | 151.75 | 151.75 | 151.75 | - |
| 15 Mar 2024 | 152.55 | 152.55 | 152.55 | 152.55 | 152.55 | - |
| 14 Mar 2024 | 152.85 | 152.85 | 152.85 | 152.85 | 152.85 | - |
| 13 Mar 2024 | 150.80 | 150.80 | 150.80 | 150.80 | 150.80 | - |
| 12 Mar 2024 | 151.50 | 151.50 | 151.30 | 151.30 | 151.30 | 10 |
| 11 Mar 2024 | 150.15 | 150.15 | 150.15 | 150.15 | 150.15 | - |
| 08 Mar 2024 | 150.45 | 150.45 | 150.45 | 150.45 | 150.45 | - |
| 07 Mar 2024 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | - |
| 06 Mar 2024 | 153.00 | 153.00 | 152.65 | 152.65 | 152.65 | 6 |
| 05 Mar 2024 | 154.25 | 154.25 | 154.25 | 154.25 | 154.25 | - |
| 04 Mar 2024 | 157.15 | 157.15 | 155.30 | 155.30 | 155.30 | 10 |
| 01 Mar 2024 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | - |
| 29 Feb 2024 | 158.10 | 158.10 | 158.10 | 158.10 | 158.10 | - |
| 28 Feb 2024 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | - |
| 27 Feb 2024 | 157.60 | 157.60 | 157.60 | 157.60 | 157.60 | - |
| 26 Feb 2024 | 157.25 | 157.25 | 157.25 | 157.25 | 157.25 | - |
| 23 Feb 2024 | 159.95 | 159.95 | 159.95 | 159.95 | 159.95 | - |
| 22 Feb 2024 | 158.55 | 158.55 | 158.55 | 158.55 | 158.55 | - |
| 21 Feb 2024 | 157.45 | 157.45 | 157.45 | 157.45 | 157.45 | - |
| 20 Feb 2024 | 155.95 | 155.95 | 155.95 | 155.95 | 155.95 | - |
| 19 Feb 2024 | 156.25 | 156.25 | 156.25 | 156.25 | 156.25 | - |
| 16 Feb 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| 15 Feb 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - |
| 14 Feb 2024 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | - |
| 13 Feb 2024 | 155.10 | 155.10 | 155.10 | 155.10 | 155.10 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.