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

Vienna - Delayed Quote EUR

Pernod Ricard SA (RI.VI)

96.70
+0.44
+(0.46%)
As of 1:00:40 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202596.5296.7096.3296.7096.70-
May 2, 202596.1696.2695.5896.2696.26-
Apr 30, 202595.3896.4495.3895.7695.76-
Apr 29, 202595.9095.9694.8494.8494.84-
Apr 28, 202596.6296.6695.6095.6095.60-
Apr 25, 202596.9297.1495.8897.1497.14-
Apr 24, 202596.6697.0896.3097.0897.08-
Apr 23, 202595.9696.7495.9496.3896.38-
Apr 22, 202594.6094.6092.8893.9093.90-
Apr 17, 202591.7693.0891.7693.0893.08-
Apr 16, 202592.1092.2692.0092.0092.00-
Apr 15, 202592.5092.5090.6291.0291.02-
Apr 14, 202592.8293.2492.8293.2493.24-
Apr 11, 202592.6492.6490.5490.5490.54-
Apr 10, 202592.0892.5492.0892.3492.34-
Apr 9, 202587.7089.1087.7089.1089.10-
Apr 8, 202587.8289.8687.8289.8689.86-
Apr 7, 202584.7687.9884.7687.9887.98107
Apr 4, 202591.3291.3889.5489.5489.54-
Apr 3, 202593.6893.8889.9289.9289.92-
Apr 2, 202592.0892.9692.0892.4692.46-
Apr 1, 202592.1892.3890.9691.1091.10-
Mar 31, 202592.2292.2291.2891.6691.66-
Mar 28, 202591.3093.8491.3093.8493.84-
Mar 27, 202591.8892.2291.6091.6091.6037
Mar 26, 202593.0893.0891.6492.3492.34-
Mar 25, 202594.7895.0094.3894.9494.94-
Mar 24, 202596.2896.2894.0494.0494.04-
Mar 21, 202596.1896.1895.1695.1695.16-
Mar 20, 202597.0097.0096.4496.9496.94-
Mar 19, 202597.5297.5297.0497.3297.32-
Mar 18, 202597.3698.2697.3698.2698.26-
Mar 17, 202595.8896.8295.8896.8296.82-
Mar 14, 202596.7496.7496.1096.1096.10-
Mar 13, 202599.6099.6096.2296.2296.2293
Mar 12, 2025102.05102.45100.95100.95100.95-
Mar 11, 2025104.30104.30101.90101.90101.90-
Mar 10, 2025104.15104.15102.80103.90103.9010
Mar 7, 2025103.95103.95101.30101.30101.30-
Mar 6, 2025104.25104.25103.15103.50103.50-
Mar 5, 2025102.75104.95102.75104.25104.25-
Mar 4, 2025103.10103.25102.35102.35102.35-
Mar 3, 2025103.55104.05102.60104.05104.05-
Feb 28, 2025100.15103.20100.15103.20103.20-
Feb 27, 202599.40100.4099.4099.7899.78-
Feb 26, 202599.24100.4099.24100.35100.35-
Feb 25, 202598.5698.9298.5698.8898.88-
Feb 24, 2025100.75100.7598.3698.3698.36124
Feb 21, 202598.1898.7498.1898.2898.28-
Feb 20, 202597.7897.7896.3096.3096.30-
Feb 19, 202598.2298.2297.2897.4697.46-
Feb 18, 202598.7898.7896.9697.3697.36-
Feb 17, 202598.2698.2697.9498.0298.02-
Feb 14, 202598.9898.9898.8298.9498.94-
Feb 13, 202599.54100.4098.9499.1699.16-
Feb 12, 202598.9099.0298.2698.2698.26-
Feb 11, 202598.1498.3098.0498.3098.30-
Feb 10, 202599.82100.2599.4499.4499.44-
Feb 7, 2025104.00104.00101.95102.00102.00-
Feb 6, 2025104.75106.30104.75106.30106.30-
Feb 5, 2025106.25106.25103.10103.10103.10-
Feb 4, 2025107.05107.05105.85106.25106.25-
Feb 3, 2025106.90108.35106.90108.35108.359
Jan 31, 2025109.85110.60109.45109.45109.45-
Jan 30, 2025108.60110.25108.60110.25110.25-
Jan 29, 2025109.50109.90109.45109.45109.45-
Jan 28, 2025111.50112.25111.50111.65111.65-
Jan 27, 2025109.95111.90109.95111.90111.90-
Jan 24, 2025108.20110.05108.20110.05110.05-
Jan 23, 2025105.80107.00105.80106.05106.05-
Jan 22, 2025106.25106.65105.90105.90105.90-
Jan 21, 2025106.75106.80106.50106.50106.50-
Jan 20, 2025107.85107.85106.70107.65107.6540
Jan 17, 2025105.25107.20105.05107.20107.20-
Jan 16, 2025104.40105.15103.95103.95103.95-
Jan 15, 2025104.90104.90103.35103.60103.60-
Jan 14, 2025106.05106.05104.40105.10105.10160
Jan 13, 2025104.60104.60104.25104.55104.55-
Jan 10, 2025108.15108.15106.90106.90106.90-
Jan 9, 2025107.20109.55107.20109.55109.55-
Jan 8, 2025108.20109.10107.90107.90107.90-
Jan 7, 2025108.55109.80108.55109.25109.25-
Jan 6, 2025103.70107.75103.70106.50106.50-
Jan 3, 2025108.25108.25105.75105.75105.75-
Jan 2, 2025109.15109.15107.45108.35108.35-
Dec 30, 2024109.10109.65109.10109.65109.65-
Dec 27, 2024108.65108.90108.45108.45108.45-
Dec 23, 2024107.45107.45106.55107.40107.40-
Dec 20, 2024108.05108.05107.50107.50107.50-
Dec 19, 2024108.00108.00107.70108.00108.00-
Dec 18, 2024111.10111.10108.00108.00108.00-
Dec 17, 2024111.25112.05111.05111.05111.05-
Dec 16, 2024112.25112.40111.55112.40112.40-
Dec 13, 2024113.35114.70113.35114.50114.50-
Dec 12, 2024113.00113.35112.90112.90112.90-
Dec 11, 2024112.05112.50112.05112.50112.50-
Dec 10, 2024111.35112.60111.35112.60112.60-
Dec 9, 2024111.20111.50110.60111.50111.50-
Dec 6, 2024107.85108.70107.85108.60108.60-
Dec 5, 2024104.70107.05104.70107.05107.05-
Dec 4, 2024106.10106.10104.70105.30105.30-
Dec 3, 2024106.05107.15105.70105.85105.85146
Dec 2, 2024105.10106.10104.85106.10106.10-
Nov 29, 2024106.25106.25104.00104.10104.1023
Nov 28, 2024106.30107.05106.20106.20106.20-
Nov 27, 2024105.40105.40105.00105.00105.00-
Nov 26, 2024105.65106.70105.25106.70106.70-
Nov 25, 2024 2.35 Dividend
Nov 25, 2024107.05107.05105.95107.00107.0010
Nov 22, 2024106.90107.05106.50107.05104.70-
Nov 21, 2024107.55107.55106.75106.75104.41-
Nov 20, 2024109.75109.75108.05108.05105.68-
Nov 19, 2024108.50108.50108.05108.05105.68-
Nov 18, 2024109.70109.70108.75108.75106.36-
Nov 15, 2024110.45110.80110.00110.00107.59-
Nov 14, 2024109.75111.30109.75111.30108.86-
Nov 13, 2024109.60111.05109.50109.50107.10-
Nov 12, 2024111.25112.20111.25112.00109.54-
Nov 11, 2024113.25113.50113.15113.50111.01-
Nov 8, 2024113.90113.90113.00113.00110.52-
Nov 7, 2024111.80112.35111.65112.35109.88-
Nov 6, 2024112.20113.20110.65110.65108.22-
Nov 5, 2024114.95114.95114.00114.00111.50-
Nov 4, 2024115.35116.30115.10115.10112.57-
Nov 1, 2024114.90115.45114.70115.20112.6722
Oct 31, 2024116.75116.75114.30114.30111.79-
Oct 30, 2024121.45121.45117.85118.25115.65-
Oct 29, 2024124.45124.85123.85123.85121.13-
Oct 28, 2024124.50124.50123.45123.60120.89-
Oct 25, 2024124.35124.35123.15123.85121.13-
Oct 24, 2024125.40126.25125.40125.90123.14-
Oct 23, 2024127.15127.15125.80125.80123.04-
Oct 22, 2024126.10127.00125.95127.00124.21-
Oct 21, 2024127.85127.85126.80127.20124.4150
Oct 18, 2024126.50128.60126.50128.30125.4810
Oct 17, 2024123.50126.35123.50126.35123.58-
Oct 16, 2024122.40123.40122.40123.40120.69-
Oct 15, 2024125.75125.75124.40124.75122.01-
Oct 14, 2024125.95125.95125.15125.30122.55-
Oct 11, 2024125.45126.70125.45126.70123.929
Oct 10, 2024125.95125.95124.75125.25122.50-
Oct 9, 2024126.30126.55126.10126.35123.58-
Oct 8, 2024126.60126.60126.50126.50123.72-
Oct 7, 2024131.45132.60131.45132.60129.69-
Oct 4, 2024133.75133.75130.90130.90128.03-
Oct 3, 2024135.05135.05133.55133.65130.72-
Oct 2, 2024134.35134.65133.95134.65131.697
Oct 1, 2024135.65136.45135.65136.25133.26-
Sep 30, 2024138.70139.80137.15137.15134.14-
Sep 27, 2024137.30138.75137.30138.55135.51-
Sep 26, 2024133.40136.45133.40136.45133.45-
Sep 25, 2024129.40131.10129.40130.80127.93-
Sep 24, 2024131.45131.45129.95129.95127.1025
Sep 23, 2024127.95127.95126.05127.05124.26-
Sep 20, 2024128.45128.45127.85127.85125.04-
Sep 19, 2024127.10129.30127.10128.10125.29-
Sep 18, 2024125.40126.05124.95125.35122.60-
Sep 17, 2024127.25127.85126.95127.10124.31-
Sep 16, 2024125.75126.85125.75126.85124.07-
Sep 13, 2024129.85129.85127.65127.65124.85-
Sep 12, 2024129.20129.45128.80128.80125.97-
Sep 11, 2024124.95126.55124.95126.30123.53-
Sep 10, 2024124.40124.45123.95123.95121.23-
Sep 9, 2024122.65123.20122.65123.20120.50-
Sep 6, 2024124.30124.30123.25124.10121.38-
Sep 5, 2024125.45125.45124.30124.65121.91-
Sep 4, 2024128.25128.25125.45125.50122.74-
Sep 3, 2024129.75130.10128.85128.85126.02-
Sep 2, 2024129.30129.65129.20129.65126.80-
Aug 30, 2024131.25131.25128.50128.50125.68-
Aug 29, 2024130.40134.25130.40132.25129.35-
Aug 28, 2024127.95128.40127.85128.20125.39-
Aug 27, 2024127.90128.90127.90128.15125.34-
Aug 26, 2024126.30127.60126.30127.05124.26-
Aug 23, 2024125.95126.70125.95126.30123.53-
Aug 22, 2024125.05125.70125.05125.70122.94-
Aug 21, 2024121.75124.35121.75124.35121.62-
Aug 20, 2024123.80123.80121.85121.85119.18-
Aug 19, 2024123.90123.95123.35123.95121.23-
Aug 16, 2024124.50124.50122.85122.85120.15-
Aug 15, 2024123.05124.00122.85124.00121.2874
Aug 14, 2024122.30122.30121.95121.95119.27-
Aug 13, 2024121.60121.60120.60121.00118.34-
Aug 12, 2024123.10123.10122.35122.45119.76-
Aug 9, 2024121.85123.20121.70121.70119.03-
Aug 8, 2024121.70121.70120.95121.00118.34-
Aug 7, 2024121.00121.65121.00121.60118.93-
Aug 6, 2024122.60122.60120.30120.30117.66-
Aug 5, 2024123.25123.25121.65122.85120.1583
Aug 2, 2024123.90123.90122.95123.75121.03-
Aug 1, 2024123.10124.20123.10123.40120.69-
Jul 31, 2024123.90125.45123.90124.80122.06-
Jul 30, 2024123.70123.70120.80122.90120.20-
Jul 29, 2024126.50126.50124.90124.90122.16-
Jul 26, 2024125.90126.75125.90126.50123.72-
Jul 25, 2024124.35125.75124.35125.75122.99-
Jul 24, 2024125.60125.60124.10125.30122.55-
Jul 23, 2024127.95127.95126.50126.50123.72-
Jul 22, 2024126.60127.85126.60127.85125.04-
Jul 19, 2024125.75125.90124.90125.35122.60-
Jul 18, 2024127.65128.00127.50127.50124.70-
Jul 17, 2024 2.35 Dividend
Jul 17, 2024124.05125.00124.05124.95122.21-
Jul 16, 2024126.70126.80125.90126.05120.98-
Jul 15, 2024129.55129.55128.20128.20123.05-
Jul 12, 2024131.80131.80130.00130.00124.78-
Jul 11, 2024128.80130.20128.80130.20124.97-
Jul 10, 2024126.70128.45126.70128.00122.86-
Jul 9, 2024127.65128.60127.30127.30122.18-
Jul 8, 2024129.65130.25129.65129.85124.63-
Jul 5, 2024131.15131.40130.75131.40126.12-
Jul 4, 2024131.55131.55131.55131.55126.26-
Jul 3, 2024129.00129.00129.00129.00123.82-
Jul 2, 2024129.50129.50129.50129.50124.30-
Jul 1, 2024129.50129.50129.50129.50124.30-
Jun 28, 2024128.40128.40128.40128.40123.24-
Jun 27, 2024131.00131.00131.00131.00125.74-
Jun 26, 2024133.55133.55133.55133.55128.18-
Jun 25, 2024133.05133.05133.05133.05127.70-
Jun 24, 2024131.80131.80131.80131.80126.50-
Jun 21, 2024131.20131.20131.20131.20125.93-
Jun 20, 2024129.90129.90129.90129.90124.68-
Jun 19, 2024130.45130.45130.45130.45125.21-
Jun 18, 2024132.50132.50132.50132.50127.18-
Jun 17, 2024131.90131.90131.50131.50126.2276
Jun 14, 2024132.50132.50132.50132.50127.18-
Jun 13, 2024133.25133.25133.25133.25127.90-
Jun 12, 2024133.75133.75133.75133.75128.38-
Jun 11, 2024135.80135.80135.80135.80130.34-
Jun 10, 2024137.50137.50137.50137.50131.97-
Jun 7, 2024139.65139.65139.65139.65134.04-
Jun 6, 2024140.45140.45140.45140.45134.81-
Jun 5, 2024139.80139.80139.80139.80134.18-
Jun 4, 2024138.60138.60138.60138.60133.03-
Jun 3, 2024138.95138.95138.95138.95133.37-
May 31, 2024136.65136.65136.65136.65131.16-
May 30, 2024135.45135.45135.45135.45130.01-
May 29, 2024142.00142.00142.00142.00136.29-
May 28, 2024142.00142.00142.00142.00136.29-
May 27, 2024140.90140.90140.90140.90135.24-
May 24, 2024141.40141.40141.40141.40135.72-
May 23, 2024144.35144.35144.35144.35138.55-
May 22, 2024145.20145.20145.20145.20139.36-
May 21, 2024146.70146.70146.70146.70140.80-
May 20, 2024148.70148.70148.70148.70142.72-
May 17, 2024150.60150.60149.50149.50143.4910
May 16, 2024150.65150.65150.65150.65144.60-
May 15, 2024149.15149.15149.15149.15143.16-
May 14, 2024150.60150.60150.60150.60144.55-
May 13, 2024149.35150.60149.25150.60144.55160
May 10, 2024149.20149.20149.20149.20143.20-
May 9, 2024148.75148.75148.75148.75142.77-
May 8, 2024146.55146.55146.55146.55140.66-
May 7, 2024145.90145.90145.90145.90140.04-
May 6, 2024141.90141.90141.90141.90136.20-