14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days 139.05€ 150.60€ Friday, 17th May 2024 RI.PA stock ended at 148.75€. This is 0.97% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 2.41% from a day low at 147.05€ to a day high of 150.60€.
90 days 138.70€ 161.05€
52 weeks 138.70€ 214.40€

Historical Pernod Ricard SA prices

Date Open High Low Close Volume
Jan 12, 2022 202.30€ 202.80€ 198.50€ 201.50€ 174 739
Jan 11, 2022 204.10€ 205.10€ 201.60€ 202.30€ 61 268
Jan 10, 2022 204.10€ 205.10€ 201.60€ 204.70€ 209 146
Jan 07, 2022 207.90€ 209.00€ 201.60€ 201.60€ 187 092
Jan 06, 2022 213.20€ 214.60€ 209.30€ 209.70€ 192 893
Jan 05, 2022 215.10€ 217.20€ 214.40€ 216.40€ 388 489
Jan 04, 2022 212.70€ 215.70€ 212.20€ 215.70€ 311 497
Jan 03, 2022 214.70€ 215.00€ 209.00€ 210.30€ 241 178
Dec 31, 2021 211.00€ 212.10€ 210.30€ 211.50€ 78 196
Dec 30, 2021 211.80€ 212.70€ 211.10€ 212.00€ 227 435
Dec 29, 2021 211.20€ 212.30€ 211.20€ 211.80€ 169 046
Dec 28, 2021 211.40€ 212.10€ 210.40€ 211.00€ 235 197
Dec 27, 2021 210.20€ 210.70€ 209.10€ 210.60€ 166 697
Dec 24, 2021 211.10€ 211.50€ 210.20€ 211.10€ 55 682
Dec 23, 2021 212.80€ 213.00€ 210.50€ 212.10€ 191 420
Dec 22, 2021 210.10€ 211.30€ 209.00€ 211.40€ 230 827
Dec 21, 2021 211.50€ 211.50€ 207.30€ 209.70€ 276 704
Dec 20, 2021 205.50€ 209.60€ 204.90€ 209.70€ 288 326
Dec 17, 2021 209.80€ 210.60€ 207.60€ 209.50€ 750 226
Dec 16, 2021 212.20€ 213.00€ 208.80€ 210.00€ 419 052
Dec 15, 2021 208.30€ 209.90€ 207.70€ 208.70€ 338 351
Dec 14, 2021 210.90€ 212.10€ 207.90€ 208.20€ 265 709
Dec 13, 2021 210.70€ 211.80€ 209.90€ 210.00€ 252 921
Dec 10, 2021 209.30€ 209.90€ 208.90€ 209.40€ 20 365
Dec 09, 2021 208.80€ 210.60€ 208.30€ 210.20€ 252 568

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use RI.PA stock historical prices to predict future price movements?
Trend Analysis: Examine the RI.PA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the RI.PA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Pernod Ricard SA

Pernod Ricard SA Pernod Ricard SA produces and sells wines and spirits worldwide. It offers its products under various brands. The company was founded in 1805 and is headquartered in Paris, France.... RI.PA Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT