IOB - Delayed Quote EUR

Pernod Ricard SA (0HAT.IL)

91.33
-2.66
(-2.83%)
At close: May 23 at 7:04:58 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 202594.1094.1289.8091.3391.3337,769
May 22, 202595.2095.1693.6093.9993.9950,080
May 21, 202595.0995.2794.0095.1595.1553,273
May 20, 202594.2195.1893.7694.9494.94942,699
May 19, 202595.0196.1493.5494.1094.1088,748
May 16, 202595.8895.9294.1694.4994.49255,141
May 15, 202596.4896.6293.4695.2495.24364,514
May 14, 202597.2497.1296.1096.7496.74536,552
May 13, 202598.7298.9496.9697.1297.122,027,071
May 12, 202597.0599.5097.0298.3998.39335,529
May 9, 202597.1997.6296.6096.8496.8426,115
May 8, 202597.6897.9696.5496.7896.7848,961
May 7, 202598.2098.3296.7297.0397.037,853
May 6, 202597.0098.5696.2697.3797.3711,368
May 2, 202596.3596.5895.3896.3896.382,310
May 1, 202594.7794.7794.7794.7794.77-
Apr 30, 202595.0396.7094.1494.7794.77357,581
Apr 29, 202595.4396.1893.7894.8194.81131,929
Apr 28, 202594.7796.8094.4695.0495.0436,886
Apr 25, 202597.6897.1895.3495.9195.9146,828
Apr 24, 202596.2096.9295.9696.5996.59393,803
Apr 23, 202595.8197.7495.6896.2896.28117,372
Apr 22, 202594.4894.7892.1494.6294.62664,845
Apr 17, 202592.2393.1891.5892.3792.3732,855
Apr 16, 202591.1792.8690.6892.7892.7859,118
Apr 15, 202592.9893.0689.8091.1891.18146,012
Apr 14, 202591.6293.8691.9293.7593.7554,222
Apr 11, 202592.3793.0889.5490.8590.85126,003
Apr 10, 202591.0194.0691.3291.5891.5824,455
Apr 9, 202587.6090.2087.5088.9488.94241,359
Apr 8, 202586.0690.4687.0489.2089.2011,190
Apr 7, 202585.6689.7283.2486.9486.94450,186
Apr 4, 202591.8392.2087.8688.9688.96177,039
Apr 3, 202593.0195.0289.4889.9689.96104,601
Apr 2, 202590.9893.5891.6293.1593.15348,022
Apr 1, 202592.4892.5490.5892.0592.05134,627
Mar 31, 202592.6192.9691.2091.4691.46112,794
Mar 28, 202590.8095.0890.7494.3894.38367,313
Mar 27, 202591.2092.4691.2291.5591.5536,754
Mar 26, 202592.5093.1291.5092.0792.07269,233
Mar 25, 202594.6395.4293.1093.3093.30329,841
Mar 24, 202596.6396.9893.8494.2894.28239,887
Mar 21, 202596.2096.3695.0895.3495.3424,526
Mar 20, 202597.0097.5896.2896.8996.8942,731
Mar 19, 202597.6897.8496.7097.0697.06319,702
Mar 18, 202596.4898.4296.6297.8997.8929,898
Mar 17, 202596.0797.2995.6096.6996.69274,689
Mar 14, 202596.7297.3095.5696.1896.1840,215
Mar 13, 202599.7699.8495.9096.0796.0762,072
Mar 12, 2025101.73102.90100.05100.27100.2717,038
Mar 11, 2025105.00106.00100.65100.95100.9541,471
Mar 10, 2025103.19104.90102.45103.93103.9355,653
Mar 7, 2025104.10104.55100.80102.18102.18167,635
Mar 6, 2025103.96105.10102.65104.00104.00117,086
Mar 5, 2025103.24105.10102.60104.15104.1584,108
Mar 4, 2025104.00104.10101.90103.28103.2834,028
Mar 3, 2025103.19104.30102.40103.95103.95159,732
Feb 28, 202599.88103.25100.05103.05103.051,599,501
Feb 27, 202599.11100.8098.84100.47100.4786,267
Feb 26, 202598.00101.1598.74100.79100.7965,412
Feb 25, 202597.8399.1298.2499.1399.13215,805
Feb 24, 202599.88100.3598.1099.1499.1423,740
Feb 21, 202597.5899.2297.7498.9298.9234,966
Feb 20, 202596.8798.0096.0096.7496.74139,568
Feb 19, 202598.4898.2497.0497.6197.61143,348
Feb 18, 202599.7699.7096.6698.0398.0374,474
Feb 17, 202598.0099.7297.4099.5499.54233,211
Feb 14, 202598.9099.5098.4498.8198.81289,426
Feb 13, 202599.39100.7598.2299.1899.18350,905
Feb 12, 202598.0099.4397.8698.1998.1971,951
Feb 11, 202598.9299.4297.7897.8997.89186,282
Feb 10, 2025100.93100.7099.0899.3699.3626,541
Feb 7, 2025105.40105.10100.25101.18101.1879,190
Feb 6, 2025105.00106.60104.05105.78105.7873,864
Feb 5, 2025105.53106.15101.95102.15102.1529,793
Feb 4, 2025106.93106.95104.95105.97105.97175,045
Feb 3, 2025107.53109.15106.70107.72107.7273,426
Jan 31, 2025110.35110.75109.45110.00110.001,285,688
Jan 30, 2025109.35110.55108.45110.28110.2897,861
Jan 29, 2025111.30110.80108.75108.97108.9778,178
Jan 28, 2025110.20112.90110.85111.22111.2287,616
Jan 27, 2025109.78111.55109.55111.00111.0052,407
Jan 24, 2025107.00110.60107.30110.57110.5758,552
Jan 23, 2025105.93107.30105.40105.82105.8283,667
Jan 22, 2025106.15106.95105.35105.95105.9530,803
Jan 21, 2025107.45107.45105.90106.47106.4731,926
Jan 20, 2025107.78107.95106.30107.55107.5514,628
Jan 17, 2025102.78107.60104.90107.47107.4739,132
Jan 16, 2025103.00105.25103.40104.03104.03142,639
Jan 15, 2025104.49104.70102.80103.18103.1850,396
Jan 14, 2025105.78107.05103.95104.40104.40344,380
Jan 13, 2025104.02105.10103.85104.75104.75130,720
Jan 10, 2025108.35108.60104.75104.82104.82442,501
Jan 9, 2025107.57109.60107.05109.32109.3293,360
Jan 8, 2025108.00109.15107.35108.07108.0746,802
Jan 7, 2025108.53110.70108.35108.68108.68136,390
Jan 6, 2025105.24108.70104.60108.20108.2090,737
Jan 3, 2025108.68108.70105.00105.22105.2273,856
Jan 2, 2025109.72109.80107.25108.55108.5548,533
Dec 31, 2024107.53109.15107.60108.72108.722,501
Dec 30, 2024108.57109.90107.75108.07108.0781,637
Dec 27, 2024107.72109.50107.55109.10109.10438,129
Dec 24, 2024108.15108.85108.00108.15108.15194,468
Dec 23, 2024108.00108.00106.45107.38107.38109,147
Dec 20, 2024107.72108.38107.15107.88107.88118,237
Dec 19, 2024106.72108.65105.85108.32108.32385,032
Dec 18, 2024112.05111.70107.20108.18108.18153,079
Dec 17, 2024110.72112.20110.40111.38111.3828,863
Dec 16, 2024113.00113.10111.35112.43112.4336,766
Dec 13, 2024113.30115.00113.00113.90113.90135,801
Dec 12, 2024111.78113.90112.45113.57113.57126,100
Dec 11, 2024112.10113.00111.70112.22112.22312,100
Dec 10, 2024111.53112.70110.85112.18112.18139,493
Dec 9, 2024109.53112.53110.00111.55111.55153,550
Dec 6, 2024107.53108.85107.40108.43108.4380,796
Dec 5, 2024102.78107.60103.95107.55107.55249,762
Dec 4, 2024105.68106.30104.30104.82104.8225,240
Dec 3, 2024106.35106.50105.25105.75105.7595,714
Dec 2, 2024104.35106.70104.35105.60105.6037,319
Nov 29, 2024105.88106.30103.85106.05106.0549,549
Nov 28, 2024106.57107.10105.45105.93105.9334,638
Nov 27, 2024105.05106.20104.65106.10106.10101,419
Nov 26, 2024105.93107.05104.75105.72105.72176,283
Nov 25, 2024 2.35 Dividend
Nov 25, 2024106.00107.50105.78107.13107.13133,187
Nov 22, 2024107.00107.75105.75106.82104.47106,140
Nov 21, 2024107.40107.60106.15107.03104.6724,945
Nov 20, 2024109.57109.60107.75107.72105.3621,197
Nov 19, 2024108.53109.55107.70108.97106.58529,675
Nov 18, 2024109.05109.75108.65109.38106.971,270,366
Nov 15, 2024111.53111.10108.95109.13106.7241,798
Nov 14, 2024111.00111.45109.55110.88108.4447,083
Nov 13, 2024110.82111.05108.65109.35106.9488,104
Nov 12, 2024111.53112.40110.45110.68108.24760,005
Nov 11, 2024113.25114.05112.90112.88110.3958,320
Nov 8, 2024113.53114.70112.35112.57110.1042,913
Nov 7, 2024110.45113.00111.30112.85110.3749,443
Nov 6, 2024112.53115.10109.35109.38106.97397,589
Nov 5, 2024115.20115.20112.50113.68111.1722,620
Nov 4, 2024115.30116.25114.70115.03112.4916,141
Nov 1, 2024114.53115.75114.05115.28112.7425,635
Oct 31, 2024117.57117.10113.95114.13111.61120,060
Oct 30, 2024120.82120.95117.65118.07115.4853,814
Oct 29, 2024124.10125.13122.75123.07120.3747,702
Oct 28, 2024123.00124.70123.20124.38121.64407,347
Oct 25, 2024124.00124.40122.70123.30120.5958,449
Oct 24, 2024124.78126.45124.30124.78122.0364,626
Oct 23, 2024127.40128.05124.65124.93122.186,571
Oct 22, 2024125.63127.40125.60126.78123.9998,027
Oct 21, 2024126.30128.70125.55126.20123.4221,514
Oct 18, 2024125.20128.90125.65127.80124.99625,350
Oct 17, 2024121.68126.85122.01125.97123.20398,036
Oct 16, 2024123.78124.15121.85123.57120.86183,205
Oct 15, 2024127.00126.40124.10124.68121.9328,142
Oct 14, 2024126.35126.55124.90125.18122.4222,489
Oct 11, 2024125.68126.75125.25126.38123.5944,906
Oct 10, 2024125.93126.35124.60126.18123.40202,661
Oct 9, 2024125.40126.80125.60126.53123.74174,319
Oct 8, 2024127.88127.95125.50126.63123.84296,789
Oct 7, 2024131.10132.85130.95132.18129.2718,976
Oct 4, 2024132.88133.85130.50131.32128.44127,790
Oct 3, 2024132.00135.15132.70132.98130.051,118,316
Oct 2, 2024136.00135.45133.80135.23132.2577,778
Oct 1, 2024135.40137.00134.20134.40131.44141,641
Sep 30, 2024138.77140.60135.60135.73132.74696,683
Sep 27, 2024132.52139.70137.55139.32136.26172,718
Sep 26, 2024133.20137.10132.90136.73133.72108,828
Sep 25, 2024129.35131.10128.45129.43126.5835,347
Sep 24, 2024130.73132.75129.85129.98127.1223,024
Sep 23, 2024128.10128.30125.90128.27125.45180,958
Sep 20, 2024127.20128.55127.40127.57124.77171,668
Sep 19, 2024126.82129.45126.75128.38125.5549,163
Sep 18, 2024126.00126.05124.35124.47121.7415,256
Sep 17, 2024126.63128.15126.30126.63123.841,997,582
Sep 16, 2024125.05126.90125.05126.72123.94240,444
Sep 13, 2024128.00129.95125.40125.88123.1127,732
Sep 12, 2024127.88130.05127.75129.32126.4887,119
Sep 11, 2024124.93127.95124.15126.45123.67111,946
Sep 10, 2024127.15125.75123.30124.07121.3539,026
Sep 9, 2024125.00124.75122.05124.18121.4441,959
Sep 6, 2024124.00124.75123.10123.10120.3940,349
Sep 5, 2024125.25125.45123.95124.43121.6964,279
Sep 4, 2024127.82128.45125.05125.88123.11126,153
Sep 3, 2024131.52130.35127.70127.88125.0679,239
Sep 2, 2024129.15130.05128.05129.48126.6334,832
Aug 30, 2024130.52131.55128.00128.93126.09135,713
Aug 29, 2024134.65135.15130.70131.23128.34154,077
Aug 28, 2024128.82128.85127.40128.77125.9453,224
Aug 27, 2024127.00128.95126.70127.72124.9244,903
Aug 23, 2024125.45126.95125.45126.68123.891,122,297
Aug 22, 2024125.45125.80124.60125.43122.6728,865
Aug 21, 2024121.53125.25121.35124.78122.0330,941
Aug 20, 2024124.53124.25121.10121.07118.4114,718
Aug 19, 2024123.53124.80123.20123.82121.1055,276
Aug 16, 2024124.53124.30122.40123.03120.3218,334
Aug 15, 2024122.82124.35122.10123.85121.137,479
Aug 14, 2024122.00122.45121.70121.82119.1521,978
Aug 13, 2024120.05121.70120.45121.28118.6118,183
Aug 12, 2024123.00123.20121.60121.82119.1527,730
Aug 9, 2024120.00123.50121.10121.97119.2917,135
Aug 8, 2024121.88122.40120.60121.72119.0527,287
Aug 7, 2024120.25122.40120.50121.78119.1026,494
Aug 6, 2024125.00122.60119.95120.63117.9731,081
Aug 5, 2024121.57123.55120.80122.25119.5620,397
Aug 2, 2024121.63124.45121.90122.97120.2736,052
Aug 1, 2024123.35124.20122.25122.57119.8837,924
Jul 31, 2024123.53126.20123.10123.88121.15188,229
Jul 30, 2024126.53123.90120.15122.75120.05140,156
Jul 29, 2024127.88127.05124.35124.75122.0117,245
Jul 26, 2024125.40127.75125.60127.47124.6727,830
Jul 25, 2024125.00126.95123.80126.32123.5525,117
Jul 24, 2024125.00125.95123.60124.68121.9355,415
Jul 23, 2024125.53127.80126.05126.38123.5914,802
Jul 22, 2024125.68127.95125.80127.43124.621,467,326
Jul 19, 2024124.88127.80124.25124.97122.2351,157
Jul 18, 2024128.73129.50126.20127.13124.3318,737
Jul 17, 2024 2.35 Dividend
Jul 17, 2024124.53127.05122.10127.03124.2320,773
Jul 16, 2024128.00127.80125.10125.95120.8894,863
Jul 15, 2024129.00131.00127.00127.68122.541,014,539
Jul 12, 2024130.52131.95129.65130.35125.101,018,384
Jul 11, 2024126.10131.10128.30130.55125.301,519,796
Jul 10, 2024126.88128.40126.10128.27123.111,499,946
Jul 9, 2024127.68130.95126.55126.55121.4647,073
Jul 8, 2024129.00131.45128.30128.55123.38208,370
Jul 5, 2024131.57132.20129.85130.43125.1840,860
Jul 4, 2024130.52132.00130.25130.65125.3912,216
Jul 3, 2024128.00131.05126.80130.73125.46336,814
Jul 2, 2024126.00127.75125.30127.18122.0676,594
Jul 1, 2024128.00130.75125.90127.50122.3780,847
Jun 28, 2024128.88128.90126.20126.75121.6582,152
Jun 27, 2024130.15132.25128.45128.85123.6668,739
Jun 26, 2024133.77134.10131.00131.57126.2816,504
Jun 25, 2024133.00134.30132.20133.57128.20101,135
Jun 24, 2024130.00134.10130.10133.23127.8613,238
Jun 21, 2024129.00132.50130.55131.38126.0938,869
Jun 20, 2024129.88131.90128.55131.68126.38293,268
Jun 19, 2024130.52130.90128.95129.02123.838,877
Jun 18, 2024132.35132.50130.65131.27125.9960,347
Jun 17, 2024132.30132.30128.50131.25125.9728,671
Jun 14, 2024134.88133.20131.50131.82126.5246,591
Jun 13, 2024133.10133.30131.50132.23126.9038,050
Jun 12, 2024134.20135.10132.40133.85128.4649,736
Jun 11, 2024136.00136.35131.95133.95128.56113,330
Jun 10, 2024135.63138.30134.35135.07129.64130,280
Jun 7, 2024139.82140.55136.55137.52131.9968,555
Jun 6, 2024138.93140.35137.70139.63134.01298,472
Jun 5, 2024139.52140.70137.80139.10133.50236,187
Jun 4, 2024140.68139.45138.10139.15133.5512,984
Jun 3, 2024141.05139.30136.15138.52132.95136,725
May 31, 2024139.68137.85135.30137.48131.94559,761
May 30, 2024136.00137.55134.25136.95131.44183,296
May 29, 2024138.45140.15135.80136.02130.55202,176
May 28, 2024141.57142.45139.30139.43133.8141,145
May 24, 2024145.57143.10140.60141.55135.8564,499
May 23, 2024144.30145.15142.00142.50136.7660,606

Related Tickers

O64.F Oeneo SA
9.22
0.00%
 
SLLFF Gusbourne PLC
0.1440
0.00%
 
58H.BE Davide Campari-Milano NV
5.61
-0.74%
 
GUI.DU Diageo PLC
24.15
-2.19%
 
TIME.MI Compagnia dei Caraibi S.p.A.
0.2840
+1.79%
 
GUI.BE Diageo PLC
24.59
-2.69%
 
ART.L The Artisanal Spirits Company plc
53.50
-0.93%
 
IWB.MI Italian Wine Brands S.p.A.
21.10
-0.94%
 
WINE.RO Purcari Wineries Public Company Limited
19.70
0.00%
 
RCO.PA Rémy Cointreau SA
46.26
-4.06%