Pernod Ricard SA (PER.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:45PM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 142.50 | 144.15 | 139.95 | 141.65 | 141.65 | 155 |
| 24 Apr 2024 | 145.15 | 145.25 | 144.20 | 144.90 | 144.90 | 693 |
| 23 Apr 2024 | 144.55 | 147.00 | 144.40 | 145.00 | 145.00 | 283 |
| 22 Apr 2024 | 146.60 | 147.70 | 143.75 | 144.45 | 144.45 | 4,844 |
| 19 Apr 2024 | 141.85 | 145.05 | 141.85 | 144.70 | 144.70 | 166 |
| 18 Apr 2024 | 142.35 | 143.95 | 142.35 | 143.20 | 143.20 | 40 |
| 17 Apr 2024 | 139.30 | 142.95 | 139.30 | 141.55 | 141.55 | 12 |
| 16 Apr 2024 | 139.80 | 141.25 | 139.05 | 140.20 | 140.20 | 234 |
| 15 Apr 2024 | 141.85 | 142.35 | 140.05 | 140.20 | 140.20 | 50 |
| 12 Apr 2024 | 143.65 | 143.85 | 140.70 | 141.55 | 141.55 | - |
| 11 Apr 2024 | 143.90 | 144.20 | 142.30 | 143.55 | 143.55 | 8 |
| 10 Apr 2024 | 145.15 | 146.00 | 142.80 | 143.90 | 143.90 | 94 |
| 09 Apr 2024 | 142.95 | 146.10 | 142.90 | 144.90 | 144.90 | - |
| 08 Apr 2024 | 142.00 | 143.60 | 141.10 | 143.10 | 143.10 | - |
| 05 Apr 2024 | 143.20 | 143.45 | 140.95 | 141.65 | 141.65 | 605 |
| 04 Apr 2024 | 146.40 | 146.50 | 143.20 | 143.20 | 143.20 | 2 |
| 03 Apr 2024 | 148.40 | 148.60 | 145.90 | 146.75 | 146.75 | - |
| 02 Apr 2024 | 150.50 | 151.55 | 147.55 | 147.70 | 147.70 | 522 |
| 28 Mar 2024 | 149.40 | 152.05 | 149.35 | 150.60 | 150.60 | 50 |
| 27 Mar 2024 | 149.55 | 149.80 | 147.85 | 149.60 | 149.60 | - |
| 26 Mar 2024 | 146.35 | 150.55 | 145.40 | 149.60 | 149.60 | 70 |
| 25 Mar 2024 | 146.45 | 147.30 | 144.65 | 146.40 | 146.40 | 40 |
| 22 Mar 2024 | 146.60 | 148.50 | 146.55 | 148.05 | 148.05 | 138 |
| 21 Mar 2024 | 149.45 | 149.95 | 146.90 | 147.10 | 147.10 | - |
| 20 Mar 2024 | 147.15 | 147.15 | 145.85 | 146.30 | 146.30 | 326 |
| 19 Mar 2024 | 148.70 | 149.15 | 147.70 | 147.90 | 147.90 | - |
| 18 Mar 2024 | 151.80 | 151.90 | 148.55 | 148.90 | 148.90 | 36 |
| 15 Mar 2024 | 152.15 | 152.20 | 151.80 | 151.95 | 151.95 | 102 |
| 14 Mar 2024 | 151.60 | 154.65 | 151.60 | 152.10 | 152.10 | 40 |
| 13 Mar 2024 | 151.45 | 151.85 | 150.60 | 151.45 | 151.45 | - |
| 12 Mar 2024 | 152.30 | 152.35 | 150.45 | 151.15 | 151.15 | 94 |
| 11 Mar 2024 | 149.65 | 151.55 | 149.55 | 151.55 | 151.55 | 64 |
| 08 Mar 2024 | 150.35 | 150.40 | 149.70 | 149.70 | 149.70 | - |
| 07 Mar 2024 | 150.55 | 150.55 | 149.20 | 150.55 | 150.55 | - |
| 06 Mar 2024 | 153.70 | 153.70 | 150.85 | 151.05 | 151.05 | 70 |
| 05 Mar 2024 | 154.20 | 155.35 | 154.00 | 154.00 | 154.00 | 22 |
| 04 Mar 2024 | 156.05 | 156.05 | 154.00 | 154.20 | 154.20 | 52 |
| 01 Mar 2024 | 155.35 | 155.65 | 154.85 | 155.65 | 155.65 | 300 |
| 29 Feb 2024 | 157.15 | 157.50 | 155.10 | 155.10 | 155.10 | 80 |
| 28 Feb 2024 | 159.45 | 160.05 | 157.20 | 157.25 | 157.25 | 40 |
| 27 Feb 2024 | 156.95 | 160.15 | 156.95 | 159.55 | 159.55 | 33 |
| 26 Feb 2024 | 157.65 | 157.95 | 157.20 | 157.20 | 157.20 | 95 |
| 23 Feb 2024 | 160.60 | 160.60 | 157.90 | 158.45 | 158.45 | 50 |
| 22 Feb 2024 | 159.85 | 160.65 | 158.35 | 159.95 | 159.95 | 132 |
| 21 Feb 2024 | 156.45 | 159.80 | 156.35 | 158.60 | 158.60 | - |
| 20 Feb 2024 | 157.05 | 157.05 | 156.25 | 156.25 | 156.25 | - |
| 19 Feb 2024 | 156.60 | 157.55 | 155.60 | 157.15 | 157.15 | 12 |
| 16 Feb 2024 | 159.30 | 159.30 | 157.05 | 157.05 | 157.05 | 3 |
| 15 Feb 2024 | 158.00 | 159.50 | 158.00 | 159.50 | 159.50 | 30 |
| 14 Feb 2024 | 155.55 | 156.55 | 154.85 | 156.55 | 156.55 | 64 |
| 13 Feb 2024 | 154.45 | 156.20 | 154.45 | 154.70 | 154.70 | 192 |
| 12 Feb 2024 | 154.85 | 155.75 | 154.35 | 155.25 | 155.25 | - |
| 09 Feb 2024 | 156.85 | 157.35 | 154.75 | 154.75 | 154.75 | 30 |
| 08 Feb 2024 | 156.70 | 157.20 | 156.60 | 157.00 | 157.00 | - |
| 07 Feb 2024 | 157.05 | 157.30 | 156.00 | 156.00 | 156.00 | 100 |
| 06 Feb 2024 | 156.60 | 157.20 | 154.80 | 157.20 | 157.20 | - |
| 05 Feb 2024 | 154.00 | 155.55 | 153.50 | 155.55 | 155.55 | 160 |
| 02 Feb 2024 | 153.80 | 155.20 | 153.65 | 153.65 | 153.65 | 486 |
| 01 Feb 2024 | 152.10 | 153.35 | 152.10 | 152.70 | 152.70 | 50 |
| 31 Jan 2024 | 153.50 | 153.55 | 152.30 | 152.80 | 152.80 | - |
| 30 Jan 2024 | 153.30 | 153.50 | 151.55 | 153.15 | 153.15 | 99 |
| 29 Jan 2024 | 157.80 | 157.80 | 154.30 | 154.40 | 154.40 | 80 |
| 26 Jan 2024 | 147.45 | 157.15 | 147.45 | 157.15 | 157.15 | 548 |
| 25 Jan 2024 | 144.05 | 148.20 | 144.05 | 148.20 | 148.20 | 170 |
| 24 Jan 2024 | 144.20 | 144.40 | 143.80 | 144.40 | 144.40 | 180 |
| 23 Jan 2024 | 141.65 | 142.75 | 140.90 | 140.90 | 140.90 | 622 |
| 22 Jan 2024 | 142.80 | 144.45 | 140.60 | 140.60 | 140.60 | 46 |
| 19 Jan 2024 | 143.65 | 144.00 | 141.95 | 142.80 | 142.80 | 26 |
| 18 Jan 2024 | 146.05 | 146.05 | 143.25 | 143.35 | 143.35 | - |
| 17 Jan 2024 | 146.00 | 146.15 | 144.60 | 146.15 | 146.15 | 14 |
| 16 Jan 2024 | 146.60 | 147.20 | 146.00 | 147.20 | 147.20 | 164 |
| 15 Jan 2024 | 146.70 | 146.95 | 146.40 | 146.95 | 146.95 | 66 |
| 12 Jan 2024 | 151.85 | 151.85 | 148.00 | 148.00 | 148.00 | 28 |
| 11 Jan 2024 | 149.20 | 152.15 | 149.20 | 151.15 | 151.15 | 56 |
| 10 Jan 2024 | 148.75 | 149.70 | 148.75 | 149.25 | 149.25 | - |
| 09 Jan 2024 | 149.65 | 149.70 | 147.95 | 147.95 | 147.95 | 18 |
| 08 Jan 2024 | 147.30 | 149.95 | 146.85 | 149.15 | 149.15 | - |
| 05 Jan 2024 | 151.85 | 151.85 | 143.65 | 147.00 | 147.00 | 320 |
| 04 Jan 2024 | 152.25 | 153.15 | 151.40 | 152.25 | 152.25 | 19 |
| 03 Jan 2024 | 156.15 | 156.20 | 151.45 | 152.00 | 152.00 | 58 |
| 02 Jan 2024 | 160.15 | 160.45 | 151.75 | 156.30 | 156.30 | 3,419 |
| 29 Dec 2023 | 160.40 | 160.50 | 160.20 | 160.50 | 160.50 | 60 |
| 28 Dec 2023 | 162.15 | 162.15 | 160.35 | 160.50 | 160.50 | 44 |
| 27 Dec 2023 | 164.20 | 164.20 | 160.60 | 161.15 | 161.15 | 472 |
| 22 Dec 2023 | 160.30 | 161.45 | 160.20 | 161.20 | 161.20 | - |
| 21 Dec 2023 | 161.15 | 161.15 | 160.50 | 160.50 | 160.50 | - |
| 20 Dec 2023 | 162.20 | 163.15 | 160.50 | 160.50 | 160.50 | 92 |
| 19 Dec 2023 | 162.00 | 162.75 | 161.90 | 162.20 | 162.20 | 60 |
| 18 Dec 2023 | 162.50 | 163.00 | 161.55 | 162.35 | 162.35 | 202 |
| 15 Dec 2023 | 163.10 | 163.25 | 162.10 | 163.25 | 163.25 | 162 |
| 14 Dec 2023 | 156.45 | 162.30 | 156.35 | 162.25 | 162.25 | 42 |
| 13 Dec 2023 | 155.75 | 156.20 | 155.30 | 155.90 | 155.90 | 200 |
| 12 Dec 2023 | 156.95 | 156.95 | 156.10 | 156.10 | 156.10 | - |
| 11 Dec 2023 | 156.65 | 157.45 | 156.65 | 156.90 | 156.90 | - |
| 08 Dec 2023 | 157.00 | 160.00 | 157.00 | 159.40 | 159.40 | 321 |
| 07 Dec 2023 | 157.85 | 158.60 | 157.75 | 158.10 | 158.10 | 60 |
| 06 Dec 2023 | 160.15 | 160.15 | 158.00 | 158.60 | 158.60 | 48 |
| 05 Dec 2023 | 158.10 | 158.95 | 158.05 | 158.95 | 158.95 | - |
| 04 Dec 2023 | 158.85 | 159.05 | 158.00 | 158.00 | 158.00 | 1 |
| 01 Dec 2023 | 158.90 | 158.90 | 157.40 | 158.20 | 158.20 | 1 |
| *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.