Pernod Ricard SA (FR:RI)
:RI
Time Period
3M
Events
Historical Prices
Rows:
Apr 08, 2026
65.10
65.74
64.54
64.54
64.54
+2.51%
1,399,081
1.78
Apr 07, 2026
63.68
64.42
62.44
62.96
62.96
-0.10%
778,954
0.98
Apr 06, 2026
63.02
63.80
62.84
63.02
63.02
0.00%
0
0.00
Apr 03, 2026
63.02
63.80
62.84
63.02
63.02
0.00%
0
0.00
Apr 02, 2026
63.80
63.80
62.84
63.02
63.02
-0.88%
728,370
0.88
Apr 01, 2026
65.00
65.38
62.58
63.58
63.58
-1.00%
901,527
1.10
Mar 31, 2026
66.54
66.86
64.22
64.22
64.22
-2.76%
1,075,912
1.34
Mar 30, 2026
64.68
66.44
64.04
66.04
66.04
+2.07%
1,066,352
1.35
Mar 27, 2026
62.00
65.18
60.60
64.70
64.70
+7.94%
1,924,009
2.52
Mar 26, 2026
63.66
64.64
58.60
59.94
59.94
-5.73%
1,629,412
2.18
Mar 25, 2026
63.60
64.28
63.34
63.58
63.58
+1.08%
631,257
0.86
Mar 24, 2026
64.04
64.08
62.80
62.90
62.90
-1.16%
868,939
1.20
Mar 23, 2026
63.88
65.08
62.72
63.64
63.64
-1.36%
1,238,291
1.75
Mar 20, 2026
65.92
66.00
64.52
64.52
64.52
-0.95%
1,352,921
1.95
Mar 19, 2026
66.42
66.46
65.04
65.14
65.14
-2.54%
1,085,688
1.58
Mar 18, 2026
68.46
68.88
66.66
66.84
66.84
-2.31%
1,048,294
1.52
Mar 17, 2026
68.04
68.82
67.52
68.42
68.42
+1.21%
662,933
0.96
Mar 16, 2026
68.76
68.82
66.98
67.60
67.60
-1.34%
633,373
0.92
Mar 13, 2026
67.78
69.36
66.70
68.52
68.52
+0.06%
899,269
1.31
Mar 12, 2026
71.04
71.08
67.60
68.48
68.48
-4.41%
1,563,522
2.33
Mar 11, 2026
72.50
72.96
71.50
71.64
71.64
-1.27%
468,040
0.70
Mar 10, 2026
73.00
73.18
71.80
72.56
72.56
+0.30%
644,411
0.96
Mar 09, 2026
73.00
73.42
71.78
72.34
72.34
-1.39%
524,037
0.78
Mar 06, 2026
73.56
74.02
72.88
73.36
73.36
-0.73%
427,833
0.64
Mar 05, 2026
73.18
74.20
72.46
73.90
73.90
+1.73%
791,386
1.18
Mar 04, 2026
75.94
76.10
72.64
72.64
72.64
-3.04%
959,494
1.44
Mar 03, 2026
76.50
76.76
74.60
74.92
74.92
-3.18%
780,499
1.18
Mar 02, 2026
76.92
77.56
76.34
77.38
77.38
-1.12%
665,024
1.01
Feb 27, 2026
76.40
78.60
75.56
78.26
78.26
+2.87%
1,355,286
2.09
Feb 26, 2026
77.80
77.96
75.84
76.08
76.08
-1.88%
1,073,313
1.68
Feb 25, 2026
82.50
82.58
76.72
77.54
77.54
-7.93%
1,308,830
2.08
Feb 24, 2026
84.20
85.46
83.96
84.22
84.22
+0.50%
399,427
0.63
Feb 23, 2026
84.32
85.02
82.54
83.80
83.80
-3.50%
1,000,643
1.58
Feb 20, 2026
84.50
87.66
83.40
86.84
86.84
+3.45%
820,771
1.31
Feb 19, 2026
82.82
85.32
80.72
83.94
83.94
+2.74%
1,087,156
1.73
Feb 18, 2026
84.12
84.16
80.52
81.70
81.70
-3.61%
932,772
1.48
Feb 17, 2026
84.68
85.52
84.46
84.76
84.76
+0.14%
535,552
0.84
Feb 16, 2026
84.80
85.34
84.08
84.94
84.94
+0.35%
431,876
0.68
Feb 13, 2026
84.60
85.60
84.00
84.64
84.64
-0.84%
665,990
1.04
Feb 12, 2026
83.86
85.44
83.10
85.36
85.36
+2.55%
797,338
1.26
Feb 11, 2026
82.90
84.24
82.08
83.24
83.24
+0.22%
727,376
1.16
Feb 10, 2026
80.40
83.06
80.34
83.06
83.06
+3.75%
1,098,883
1.77
Feb 09, 2026
80.40
80.82
79.70
80.06
80.06
-0.57%
548,923
0.89
Feb 06, 2026
80.30
80.98
79.10
80.52
80.52
-0.42%
706,370
1.15
Feb 05, 2026
80.08
80.86
78.90
80.86
80.86
+1.05%
708,211
1.17
Feb 04, 2026
76.38
80.02
76.10
80.02
80.02
+5.01%
765,822
1.27
Feb 03, 2026
75.14
76.92
74.68
76.20
76.20
+2.14%
597,382
0.99
Feb 02, 2026
76.08
76.26
74.32
74.60
74.60
-0.64%
532,941
0.88
Jan 30, 2026
73.98
75.74
73.92
75.08
75.08
+1.30%
523,974
0.87
Jan 29, 2026
76.10
78.34
73.68
74.12
74.12
-0.32%
724,237
1.21
Rows: