Frankfurt - Delayed Quote EUR

Pernod Ricard SA (PER0.F)

18.90
-0.20
(-1.05%)
As of 8:03:02 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 15, 202518.9018.9018.9018.9018.9032
May 14, 202519.1019.1019.1019.1019.10-
May 13, 202519.2019.2019.2019.2019.20-
May 12, 202519.1019.1019.1019.1019.10-
May 9, 202519.0019.0019.0019.0019.00-
May 8, 202519.1019.1019.1019.1019.10-
May 7, 202519.1019.1019.1019.1019.10-
May 6, 202518.8018.8018.8018.8018.80-
May 5, 202518.9018.9018.9018.9018.90-
May 2, 202518.8018.8018.8018.8018.80-
Apr 30, 202518.5018.5018.5018.5018.50-
Apr 29, 202518.6018.6018.6018.6018.60-
Apr 28, 202518.8018.8018.8018.8018.80-
Apr 25, 202519.3019.3019.3019.3019.30-
Apr 24, 202518.9018.9018.9018.9018.90-
Apr 23, 202518.7018.7018.7018.7018.70-
Apr 22, 202518.3018.3018.3018.3018.30-
Apr 17, 202517.8018.8017.8018.8018.8032
Apr 16, 202517.6017.6017.6017.6017.60-
Apr 15, 202518.1018.1018.1018.1018.10-
Apr 14, 202518.2018.2018.2018.2018.20-
Apr 11, 202518.1018.1018.1018.1018.10-
Apr 10, 202518.3018.3018.3018.3018.30-
Apr 9, 202517.2017.2017.2017.2017.20-
Apr 8, 202517.4017.4017.4017.4017.40-
Apr 7, 202516.6016.6016.6016.6016.60-
Apr 4, 202517.7017.7017.7017.7017.70-
Apr 3, 202517.7017.7017.7017.7017.70-
Apr 2, 202518.0018.0018.0018.0018.00-
Apr 1, 202518.0018.0018.0018.0018.00-
Mar 31, 202518.3018.3018.3018.3018.30-
Mar 28, 202517.9017.9017.9017.9017.90-
Mar 27, 202517.9017.9017.9017.9017.90-
Mar 26, 202518.4018.4018.4018.4018.40-
Mar 25, 202518.6018.6018.6018.6018.60-
Mar 24, 202518.9018.9018.9018.9018.90-
Mar 21, 202518.9018.9018.9018.9018.90-
Mar 20, 202519.0019.0019.0019.0019.00-
Mar 19, 202519.2019.2019.2019.2019.20-
Mar 18, 202519.0019.0019.0019.0019.00-
Mar 17, 202519.0019.0019.0019.0019.00-
Mar 14, 202518.9018.9018.9018.9018.90-
Mar 13, 202519.7019.7019.7019.7019.70-
Mar 12, 202519.7019.7019.7019.7019.70-
Mar 11, 202520.4020.4020.4020.4020.40-
Mar 10, 202520.0020.0020.0020.0020.00-
Mar 7, 202520.2020.2020.2020.2020.20-
Mar 6, 202520.4020.4020.4020.4020.40-
Mar 5, 202520.4020.4020.4020.4020.40-
Mar 4, 202520.2020.2020.2020.2020.20-
Mar 3, 202520.4020.4020.4020.4020.40-
Feb 28, 202519.5019.5019.5019.5019.50-
Feb 27, 202519.8019.8019.8019.8019.80-
Feb 26, 202519.6019.6019.6019.6019.60-
Feb 25, 202519.6019.6019.6019.6019.60-
Feb 24, 202519.7019.7019.7019.7019.70-
Feb 21, 202519.0019.0019.0019.0019.00-
Feb 20, 202519.2019.2019.2019.2019.20-
Feb 19, 202519.2019.2019.2019.2019.20-
Feb 18, 202519.7019.7019.7019.7019.70-
Feb 17, 202519.4019.4019.4019.4019.40-
Feb 14, 202519.6019.6019.6019.6019.60-
Feb 13, 202519.4019.4019.4019.4019.40-
Feb 12, 202519.3019.3019.3019.3019.30-
Feb 11, 202519.7019.7019.7019.7019.70-
Feb 10, 202519.9019.9019.9019.9019.90-
Feb 7, 202520.8020.8020.8020.8020.80-
Feb 6, 202520.2020.2020.2020.2020.20-
Feb 5, 202520.8020.8020.8020.8020.80100
Feb 4, 202521.2021.2021.2021.2021.20-
Feb 3, 202520.6020.6020.6020.6020.60-
Jan 31, 202521.6021.6021.6021.6021.60-
Jan 30, 202521.4021.4021.4021.4021.40-
Jan 29, 202522.0022.0022.0022.0022.00-
Jan 28, 202522.0022.0022.0022.0022.00-
Jan 27, 202521.6021.6021.6021.6021.60-
Jan 24, 202521.0021.0021.0021.0021.00-
Jan 23, 202520.8020.8020.8020.8020.80-
Jan 22, 202520.8020.8020.8020.8020.80-
Jan 21, 202521.6021.6021.6021.6021.60-
Jan 20, 202521.2021.2021.2021.2021.207
Jan 17, 202520.4020.4020.4020.4020.40-
Jan 16, 202520.2020.2020.2020.2020.20-
Jan 15, 202520.6020.6020.6020.6020.60-
Jan 14, 202520.8020.8020.8020.8020.80-
Jan 13, 202520.6020.6020.6020.6020.60-
Jan 10, 202521.4021.4021.4021.4021.40-
Jan 9, 202521.2021.2021.2021.2021.20-
Jan 8, 202521.4021.4021.4021.4021.40-
Jan 7, 202521.4021.4021.4021.4021.40-
Jan 6, 202521.0021.0021.0021.0021.004
Jan 3, 202521.2021.2021.2021.2021.20-
Jan 2, 202521.2021.2021.2021.2021.20-
Dec 30, 202421.4021.4021.4021.4021.40-
Dec 27, 202421.2021.2021.2021.2021.20-
Dec 23, 202421.6021.6021.6021.6021.60-
Dec 20, 202421.4021.4021.4021.4021.40-
Dec 19, 202421.0021.0021.0021.0021.00-
Dec 18, 202422.0022.0021.6021.6021.60153
Dec 17, 202422.0022.0022.0022.0022.00-
Dec 16, 202422.4022.4022.4022.4022.40-
Dec 13, 202422.4022.4022.4022.4022.40-
Dec 12, 202422.2022.2022.2022.2022.20-
Dec 11, 202422.0022.0022.0022.0022.00-
Dec 10, 202422.0022.8022.0022.8022.807
Dec 9, 202421.4021.4021.4021.4021.40-
Dec 6, 202421.0021.0021.0021.0021.00-
Dec 5, 202420.6020.6020.6020.6020.60-
Dec 4, 202420.8020.8020.6020.6020.603,500
Dec 3, 202420.8021.6020.8021.6021.6050
Dec 2, 202420.8021.6020.8021.6021.603,500
Nov 29, 202421.6021.6021.6021.6021.6018
Nov 28, 202420.6020.6020.6020.6020.60-
Nov 27, 202420.8020.8020.8020.8020.80-
Nov 26, 202421.0021.0021.0021.0021.00-
Nov 25, 202420.6020.6020.6020.6020.60-
Nov 22, 202421.0021.0021.0021.0021.00-
Nov 21, 202421.2021.2021.2021.2021.20-
Nov 20, 202421.6021.6021.6021.6021.60-
Nov 19, 202421.8021.8021.8021.8021.80-
Nov 18, 202421.6021.6021.6021.6021.60-
Nov 15, 202421.6021.6021.6021.6021.60-
Nov 14, 202421.8021.8021.8021.8021.80-
Nov 13, 202421.8021.8021.8021.8021.80-
Nov 12, 202422.0022.0022.0022.0022.00-
Nov 11, 202422.4022.4022.4022.4022.40-
Nov 8, 202422.4022.4022.4022.4022.40-
Nov 7, 202421.8021.8021.8021.8021.80-
Nov 6, 202422.2022.2022.2022.2022.20-
Nov 5, 202422.6022.6022.6022.6022.60-
Nov 4, 202422.8022.8022.8022.8022.80-
Nov 1, 202422.6022.6022.6022.6022.60-
Oct 31, 202423.2023.2023.2023.2023.20-
Oct 30, 202424.0024.0024.0024.0024.00-
Oct 29, 202424.6024.6024.6024.6024.60-
Oct 28, 202424.4024.4024.4024.4024.40-
Oct 25, 202424.6024.6024.6024.6024.60-
Oct 24, 202424.8024.8024.8024.8024.80-
Oct 23, 202425.0025.0025.0025.0025.00-
Oct 22, 202424.8024.8024.8024.8024.80-
Oct 21, 202425.0025.0025.0025.0025.00-
Oct 18, 202424.6024.6024.6024.6024.60-
Oct 17, 202423.8023.8023.8023.8023.80-
Oct 16, 202424.0024.0024.0024.0024.00-
Oct 15, 202424.8024.8024.8024.8024.80-
Oct 14, 202425.0025.0025.0025.0025.00-
Oct 11, 202424.8024.8024.8024.8024.80-
Oct 10, 202425.0025.0025.0025.0025.00-
Oct 9, 202424.8024.8024.8024.8024.80-
Oct 8, 202425.8025.8025.8025.8025.80-
Oct 7, 202426.2026.2026.2026.2026.20-
Oct 4, 202426.4026.4026.4026.4026.40-
Oct 3, 202426.6026.6026.6026.6026.60-
Oct 2, 202426.4026.4026.4026.4026.40-
Oct 1, 202426.8026.8026.8026.8026.80-
Sep 30, 202427.6027.6027.6027.6027.60-
Sep 27, 202427.0027.0027.0027.0027.00-
Sep 26, 202425.8025.8025.8025.8025.80-
Sep 25, 202425.4025.4025.4025.4025.40-
Sep 24, 202425.4025.4025.4025.4025.40-
Sep 23, 202425.2025.2025.2025.2025.20-
Sep 20, 202425.2025.2025.2025.2025.20-
Sep 19, 202424.2024.2024.2024.2024.20-
Sep 18, 202424.8024.8024.8024.8024.80-
Sep 17, 202425.2025.2025.2025.2025.20-
Sep 16, 202424.8024.8024.8024.8024.80-
Sep 13, 202425.6025.6025.6025.6025.60-
Sep 12, 202425.2025.2025.2025.2025.20-
Sep 11, 202424.6024.6024.6024.6024.60-
Sep 10, 202424.4024.4024.4024.4024.40-
Sep 9, 202424.2025.0024.2025.0025.0080
Sep 6, 202424.4024.4024.4024.4024.40-
Sep 5, 202424.6024.6024.6024.6024.60-
Sep 4, 202425.0025.0025.0025.0025.00-
Sep 3, 202425.6025.6025.6025.6025.60-
Sep 2, 202425.6025.6025.6025.6025.601
Aug 30, 202425.8026.0025.8026.0026.001
Aug 29, 202424.6024.6024.6024.6024.60-
Aug 28, 202425.2025.2025.2025.2025.20-
Aug 27, 202425.0025.0025.0025.0025.00-
Aug 26, 202424.8024.8024.8024.8024.80-
Aug 23, 202424.8025.2024.8025.2025.20300
Aug 22, 202424.6024.6024.6024.6024.60-
Aug 21, 202423.8023.8023.8023.8023.80-
Aug 20, 202424.4024.4024.4024.4024.40-
Aug 19, 202424.2024.2024.2024.2024.20-
Aug 16, 202424.4024.4024.4024.4024.40-
Aug 15, 202424.2024.2024.2024.2024.20-
Aug 14, 202424.2024.2024.2024.2024.20-
Aug 13, 202424.0024.0024.0024.0024.00-
Aug 12, 202424.2024.2024.2024.2024.20-
Aug 9, 202424.0024.0024.0024.0024.00-
Aug 8, 202424.0024.6024.0024.6024.601
Aug 7, 202424.2024.2024.2024.2024.20-
Aug 6, 202424.0024.0024.0024.0024.00-
Aug 5, 202423.8023.8023.8023.8023.80-
Aug 2, 202424.0024.0024.0024.0024.00-
Aug 1, 202424.4024.4024.4024.4024.40-
Jul 31, 202424.2024.2024.2024.2024.20-
Jul 30, 202424.8024.8024.8024.8024.80-
Jul 29, 202425.2025.2025.2025.2025.20-
Jul 26, 202424.8024.8024.8024.8024.80-
Jul 25, 202424.4025.0024.4025.0025.002
Jul 24, 202424.8024.8024.8024.8024.80-
Jul 23, 202425.2025.2025.2025.2025.20-
Jul 22, 202424.8024.8024.8024.8024.80-
Jul 19, 202425.2025.2025.2025.2025.20-
Jul 18, 202425.2025.2025.2025.2025.20-
Jul 17, 202424.2025.2024.2025.2025.2050
Jul 16, 2024 0.45628586 Dividend
Jul 16, 202425.0025.0025.0025.0025.00-
Jul 15, 202425.6025.6025.6025.6025.09-
Jul 12, 202425.8025.8025.8025.8025.29-
Jul 11, 202425.2025.2025.2025.2024.70-
Jul 10, 202426.0026.0026.0026.0025.48300
Jul 9, 202425.4025.4025.4025.4024.89-
Jul 8, 202425.6025.6025.6025.6025.09-
Jul 5, 202425.8026.6025.8026.6026.077
Jul 4, 202426.2026.2026.2026.2025.68-
Jul 3, 202425.2025.2025.2025.2024.70-
Jul 2, 202425.0025.0025.0025.0024.50-
Jul 1, 202425.2025.2025.2025.2024.70-
Jun 28, 202425.4025.4025.4025.4024.89-
Jun 27, 202426.0026.0026.0026.0025.48-
Jun 26, 202426.6026.6026.6026.6026.07-
Jun 25, 202426.4026.8026.4026.8026.2779
Jun 24, 202426.6026.6026.6026.6026.071
Jun 21, 202426.0026.0026.0026.0025.48-
Jun 20, 202425.6025.6025.6025.6025.09-
Jun 19, 202425.8025.8025.8025.8025.29-
Jun 18, 202426.2026.2026.2026.2025.68-
Jun 17, 202426.4026.4026.4026.4025.87-
Jun 14, 202426.2026.2026.2026.2025.68-
Jun 13, 202426.4026.4026.4026.4025.87-
Jun 12, 202426.6026.6026.6026.6026.07-
Jun 11, 202426.8026.8026.8026.8026.27-
Jun 10, 202427.2027.2027.2027.2026.66-
Jun 7, 202427.4027.4027.4027.4026.85-
Jun 6, 202427.4027.4027.4027.4026.85-
Jun 5, 202427.4027.4027.4027.4026.85-
Jun 4, 202427.2027.2027.2027.2026.66-
Jun 3, 202427.2027.2027.2027.2026.66-
May 31, 202427.0027.0027.0027.0026.46-
May 30, 202426.8026.8026.8026.8026.27-
May 29, 202427.4027.4027.4027.4026.85-
May 28, 202427.8027.8027.8027.8027.25-
May 27, 202428.0028.0028.0028.0027.44-
May 24, 202428.0028.0028.0028.0027.441
May 23, 202428.6028.6028.6028.6028.03-
May 22, 202428.8029.4028.8029.4028.811
May 21, 202429.2029.2029.2029.2028.62-
May 20, 202429.4029.4029.4029.4028.81-
May 17, 202429.6029.6029.6029.6029.01-
May 16, 202429.6030.6029.6030.6029.99100
May 15, 202429.6029.6029.6029.6029.01-

Related Tickers

REMYF Rémy Cointreau SA
54.50
0.00%
 
REMYY Rémy Cointreau SA
5.32
-3.97%
 
RCO.PA Rémy Cointreau SA
47.88
-3.82%
 
BF-A Brown-Forman Corporation
35.35
+2.29%
 
MGPI MGP Ingredients, Inc.
32.59
+0.20%
 
DEO Diageo plc
114.67
+1.71%