Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Pernod Ricard SA (PER.F)

95.62
-0.90
(-0.93%)
At close: May 2 at 8:06:59 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202595.6295.6295.6295.6295.62-
Apr 30, 202594.6296.5294.6296.5296.5250
Apr 29, 202594.9294.9894.8294.9894.9850
Apr 28, 202596.2696.5296.2696.5296.52110
Apr 25, 202598.2498.2496.2496.2496.2440
Apr 24, 202596.4896.4896.4896.4896.48-
Apr 23, 202595.3897.8095.3897.8097.8022
Apr 22, 202593.8495.0892.5095.0895.08117
Apr 17, 202590.8490.8490.8490.8490.84-
Apr 16, 202589.9089.9089.9089.9089.90-
Apr 15, 202591.8691.8690.4490.4490.44100
Apr 14, 202592.7492.7492.7492.7492.7410
Apr 11, 202592.0292.0290.8090.8690.8613
Apr 10, 202592.9692.9690.8490.8490.8440
Apr 9, 202587.5292.8087.5092.8092.80119
Apr 8, 202588.5289.4088.1889.4089.4091
Apr 7, 202586.4088.2485.7488.2488.242,122
Apr 4, 202590.0691.4287.3287.3287.32219
Apr 3, 202591.4094.6291.4091.4091.40140
Apr 2, 202591.6893.1291.6893.1293.1260
Apr 1, 202591.8492.1491.0092.1492.1480
Mar 31, 202594.0494.0491.7891.7891.78105
Mar 28, 202591.8091.8291.0491.8091.80377
Mar 27, 202591.2892.2891.2892.2892.283
Mar 26, 202593.9493.9491.5892.4092.4057
Mar 25, 202594.8094.8094.4894.4894.4811
Mar 24, 202596.0096.0094.1695.2095.20220
Mar 21, 202596.4696.4695.2095.2095.20225
Mar 20, 202596.7097.2296.7096.7496.74107
Mar 19, 202597.6897.6897.2097.2897.2835
Mar 18, 202596.8697.5496.8697.5497.549
Mar 17, 202597.4497.8097.4497.8097.8080
Mar 14, 202596.1497.1296.1496.1696.16301
Mar 13, 2025100.30100.3096.0096.6896.68187
Mar 12, 2025100.50102.25100.50102.20102.20314
Mar 11, 2025103.60103.95100.45100.45100.45325
Mar 10, 2025102.05102.70102.05102.70102.7015
Mar 7, 2025103.00103.00101.50101.50101.5036
Mar 6, 2025103.80103.80103.00103.00103.0010
Mar 5, 2025103.35104.45103.35104.45104.4521
Mar 4, 2025102.50102.80102.50102.70102.7035
Mar 3, 2025103.40104.30103.40104.30104.3029
Feb 28, 202599.46103.1099.46103.05103.05220
Feb 27, 2025100.90100.90100.00100.00100.0015
Feb 26, 202599.52100.3599.52100.35100.3525
Feb 25, 2025100.05100.0599.0099.0099.0025
Feb 24, 2025100.55100.5599.20100.10100.10121
Feb 21, 202596.0699.0096.0699.0099.00217
Feb 20, 202597.5697.5696.2696.2696.26494
Feb 19, 202598.0298.0297.3297.8497.8476
Feb 18, 2025100.05100.0596.9098.3898.381,298
Feb 17, 202598.76100.5097.50100.50100.50599
Feb 14, 202599.5899.5898.6298.6298.6225
Feb 13, 202598.84100.2598.8499.6499.6465
Feb 12, 202598.1299.2698.1298.6098.6037
Feb 11, 2025100.30100.3098.1498.7298.72305
Feb 10, 2025101.65101.6599.18101.00101.00568
Feb 7, 2025105.65105.65102.05102.05102.05421
Feb 6, 2025102.35107.45102.35105.95105.95403
Feb 5, 2025105.70106.25103.30103.30103.30545
Feb 4, 2025107.70107.70105.00106.90106.90270
Feb 3, 2025108.00108.15108.00108.15108.15300
Jan 31, 2025109.85109.85109.85109.85109.85-
Jan 30, 2025108.55109.30108.55109.30109.301,020
Jan 29, 2025111.70111.70109.65110.00110.00140
Jan 28, 2025111.55112.15111.40111.40111.40179
Jan 27, 2025110.70110.70110.70110.70110.70186
Jan 24, 2025106.45109.25106.45109.25109.25260
Jan 23, 2025105.65105.65105.55105.55105.5553
Jan 22, 2025105.65106.60105.65106.15106.15160
Jan 21, 2025107.80107.80106.45106.45106.45183
Jan 20, 2025107.90107.90107.90107.90107.90115
Jan 17, 2025104.15105.85104.15105.85105.85100
Jan 16, 2025103.05105.00103.05105.00105.0050
Jan 15, 2025104.30104.30103.10103.10103.10226
Jan 14, 2025106.10106.10106.10106.10106.1010
Jan 13, 2025106.35106.35104.65104.65104.6556
Jan 10, 2025108.70108.70106.60106.65106.65247
Jan 9, 2025107.65107.65107.65107.65107.65-
Jan 8, 2025108.45108.45108.15108.15108.1512
Jan 7, 2025108.50109.85108.50109.85109.8510
Jan 6, 2025106.10106.45105.20106.45106.45225
Jan 3, 2025108.15108.15105.15105.70105.70167
Jan 2, 2025108.65109.30108.15108.15108.15190
Dec 30, 2024108.65109.00108.65109.00109.00200
Dec 27, 2024107.70108.65107.70108.55108.55118
Dec 23, 2024109.35109.35106.60107.50107.50465
Dec 20, 2024108.25108.30107.35108.30108.30463
Dec 19, 2024107.05107.05107.05107.05107.057
Dec 18, 2024111.80111.80108.00108.00108.00111
Dec 17, 2024111.40111.95111.40111.95111.95173
Dec 16, 2024114.55114.55112.15112.15112.15260
Dec 13, 2024114.00114.75113.45114.50114.50247
Dec 12, 2024112.45113.60112.45113.60113.60100
Dec 11, 2024112.05112.05112.05112.05112.05-
Dec 10, 2024112.45112.50112.30112.50112.5023
Dec 9, 2024108.95111.05108.95110.80110.8050
Dec 6, 2024108.35109.10107.90109.10109.101,676
Dec 5, 2024104.35105.05104.35105.05105.0519
Dec 4, 2024106.25106.25104.80105.15105.15211
Dec 3, 2024106.40106.55105.60105.60105.60140
Dec 2, 2024105.45106.95105.00106.50106.501,370
Nov 29, 2024105.90105.90105.70105.70105.7099
Nov 28, 2024104.95106.60104.95106.55106.55132
Nov 27, 2024105.70105.70105.70105.70105.70-
Nov 26, 2024107.10107.10105.45105.60105.6069
Nov 25, 2024 2.35 Dividend
Nov 25, 2024104.50107.30104.50106.50106.50185
Nov 22, 2024106.75106.75106.75106.75104.40-
Nov 21, 2024108.65108.65106.65106.65104.3096
Nov 20, 2024110.25110.25108.40108.50106.111,560
Nov 19, 2024110.40110.40108.50108.50106.1125
Nov 18, 2024109.20109.20109.20109.20106.80-
Nov 15, 2024109.50110.75108.90108.90106.50121
Nov 14, 2024110.30111.00110.30110.70108.26227
Nov 13, 2024110.25110.65109.60110.65108.21135
Nov 12, 2024113.05113.05110.95111.20108.75240
Nov 11, 2024113.50113.50113.30113.30110.814
Nov 8, 2024113.45114.40113.45114.40111.8850
Nov 7, 2024110.95114.40110.95114.05111.542,342
Nov 6, 2024113.80113.80109.40109.60107.1971
Nov 5, 2024115.20115.20113.65113.90111.39221
Nov 4, 2024115.90115.90115.20115.20112.6625
Nov 1, 2024114.90115.45114.50115.25112.71131
Oct 31, 2024117.60117.60114.55114.55112.03160
Oct 30, 2024122.00122.00117.90117.90115.30147
Oct 29, 2024124.55124.55122.40123.40120.6816
Oct 28, 2024123.75123.75123.75123.75121.03-
Oct 25, 2024124.55124.55124.00124.00121.27100
Oct 24, 2024125.70125.70125.70125.70122.9330
Oct 23, 2024126.45126.45124.55124.55121.8196
Oct 22, 2024126.00126.45126.00126.45123.6722
Oct 21, 2024127.60127.80127.00127.00124.2034
Oct 18, 2024125.30128.80125.30128.15125.3390
Oct 17, 2024120.60126.10120.60125.00122.25895
Oct 16, 2024122.10123.95121.85123.95121.22226
Oct 15, 2024125.45125.45125.45125.45122.69-
Oct 14, 2024126.85126.85124.95125.55122.79183
Oct 11, 2024126.00126.55126.00126.35123.5737
Oct 10, 2024126.45126.45125.00125.20122.44183
Oct 9, 2024126.00127.00126.00127.00124.2088
Oct 8, 2024130.35130.35126.40127.00124.2035
Oct 7, 2024133.75133.75131.45131.95129.05216
Oct 4, 2024133.40133.40131.10131.50128.6128
Oct 3, 2024134.75134.75134.40134.40131.4413
Oct 2, 2024133.85134.80133.85134.80131.8340
Oct 1, 2024136.00136.30134.25134.25131.29160
Sep 30, 2024139.85139.85137.30137.30134.28115
Sep 27, 2024137.05137.90137.05137.80134.77510
Sep 26, 2024130.80135.65130.80135.65132.6660
Sep 25, 2024129.05130.80129.05129.95127.0925
Sep 24, 2024128.50131.00128.50130.35127.4817
Sep 23, 2024127.95127.95127.95127.95125.13-
Sep 20, 2024128.05128.05128.05128.05125.23-
Sep 19, 2024124.30124.30124.30124.30121.56-
Sep 18, 2024126.20126.20126.20126.20123.42-
Sep 17, 2024128.05128.05126.20126.20123.4275
Sep 16, 2024126.05127.90126.05127.90125.0840
Sep 13, 2024129.20129.20129.20129.20126.36-
Sep 12, 2024127.85127.85127.85127.85125.04-
Sep 11, 2024124.55127.45124.55127.45124.64182
Sep 10, 2024123.95123.95123.95123.95121.22-
Sep 9, 2024123.35123.35123.35123.35120.6360
Sep 6, 2024123.60123.60123.60123.60120.88-
Sep 5, 2024124.95124.95124.50124.50121.7650
Sep 4, 2024126.30126.30126.30126.30123.52-
Sep 3, 2024129.85129.85129.80129.80126.948
Sep 2, 2024129.40130.65128.65129.55126.70736
Aug 30, 2024130.55131.00129.05129.05126.211,315
Aug 29, 2024124.50135.25124.50132.00129.09319
Aug 28, 2024127.40128.20127.40128.20125.38154
Aug 27, 2024127.25127.25127.25127.25124.45-
Aug 26, 2024126.05126.05126.05126.05123.28-
Aug 23, 2024125.25126.05125.25126.05123.286
Aug 22, 2024124.45125.50124.45125.50122.7421
Aug 21, 2024121.00121.00121.00121.00118.34-
Aug 20, 2024123.70123.70121.75121.75119.0725
Aug 19, 2024122.75124.00122.75124.00121.2724
Aug 16, 2024124.05124.05122.50123.25120.5445
Aug 15, 2024122.75122.75122.75122.75120.05-
Aug 14, 2024122.30122.30122.10122.10119.415
Aug 13, 2024121.70122.25121.70122.25119.5670
Aug 12, 2024122.50122.50122.50122.50119.80-
Aug 9, 2024121.40121.40121.40121.40118.73-
Aug 8, 2024121.85121.85121.10121.10118.4340
Aug 7, 2024122.60122.60121.60121.60118.9217
Aug 6, 2024123.05123.05120.80121.50118.8380
Aug 5, 2024122.00122.90121.90122.90120.1918
Aug 2, 2024121.65123.30121.65123.30120.5916
Aug 1, 2024123.95124.15123.45124.15121.42100
Jul 31, 2024122.25125.30122.25124.35121.6116
Jul 30, 2024125.50125.50121.95121.95119.27126
Jul 29, 2024127.85127.85124.85124.85122.1072
Jul 26, 2024125.60125.60125.60125.60122.84-
Jul 25, 2024124.15124.90124.15124.90122.1520
Jul 24, 2024125.40125.40123.70123.70120.98100
Jul 23, 2024127.30127.30126.50126.50123.7218
Jul 22, 2024125.20125.20125.20125.20122.44-
Jul 19, 2024127.40127.40127.40127.40124.60-
Jul 18, 2024127.80128.40127.80128.40125.573
Jul 17, 2024 2.35 Dividend
Jul 17, 2024122.95127.35122.95127.35124.5550
Jul 16, 2024126.30126.30125.40125.40120.34135
Jul 15, 2024129.60129.60127.70127.70122.55165
Jul 12, 2024130.85130.85130.85130.85125.57-
Jul 11, 2024128.10129.55128.10129.55124.32200
Jul 10, 2024126.95126.95126.95126.95121.83-
Jul 9, 2024128.65128.65128.60128.60123.4145
Jul 8, 2024129.30130.95128.70128.70123.5136
Jul 5, 2024131.00131.80130.70130.70125.43132
Jul 4, 2024132.50132.50130.45130.55125.2835
Jul 3, 2024127.50132.80127.50132.80127.44123
Jul 2, 2024126.65126.80126.65126.80121.6820
Jul 1, 2024128.55128.55128.00128.00122.8451
Jun 28, 2024128.90128.90127.20127.65122.5033
Jun 27, 2024131.70131.70128.30128.70123.51259
Jun 26, 2024134.45134.45132.90132.90127.54110
Jun 25, 2024133.50133.50132.95132.95127.597
Jun 24, 2024131.05133.50131.05133.50128.11203
Jun 21, 2024131.65131.65131.10131.60126.2949
Jun 20, 2024130.30132.00129.45132.00126.67101
Jun 19, 2024131.00131.00129.90130.65125.38180
Jun 18, 2024132.45132.45131.30131.30126.0093
Jun 17, 2024132.80132.80129.65132.20126.8783
Jun 14, 2024132.95133.00131.80132.00126.6770
Jun 13, 2024133.50133.50131.95133.10127.73165
Jun 12, 2024134.75134.75133.90133.90128.5020
Jun 11, 2024135.85136.25132.80134.50129.07145
Jun 10, 2024137.05137.05134.80134.80129.36273
Jun 7, 2024139.15139.15139.15139.15133.54-
Jun 6, 2024139.45139.45139.25139.25133.6380
Jun 5, 2024139.75139.75139.40139.45133.8267
Jun 4, 2024137.75138.75137.75138.75133.1522
Jun 3, 2024138.35138.40138.20138.40132.8230
May 31, 2024137.10137.10135.85135.85130.3743
May 30, 2024135.95136.80135.95136.80131.2893
May 29, 2024139.35139.35136.00136.20130.7157
May 28, 2024141.30141.60139.50139.50133.87148
May 27, 2024140.95141.45140.80141.45135.7490
May 24, 2024141.75141.75141.25141.25135.5550
May 23, 2024144.40144.60141.85141.85136.1374
May 22, 2024145.45145.45145.45145.45139.58-
May 21, 2024147.80147.80145.00145.00139.1557
May 20, 2024148.80149.00147.55147.55141.60104
May 17, 2024149.65149.85149.65149.85143.8016
May 16, 2024148.95148.95148.95148.95142.94-
May 15, 2024149.35149.35149.35149.35143.32-
May 14, 2024147.45149.30147.45149.30143.2833
May 13, 2024149.25149.25149.25149.25143.23-
May 10, 2024149.10149.25148.50149.00142.99144
May 9, 2024148.20148.20148.20148.20142.22-
May 8, 2024145.40145.40145.40145.40139.53-
May 7, 2024141.70141.70141.35141.35135.6530
May 6, 2024141.65142.00141.65142.00136.2754
May 3, 2024141.30142.45141.30142.45136.7017
May 2, 2024141.95141.95141.95141.95136.22-