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
Nov 16, 2023 168.10€ 168.25€ 166.25€ 166.55€ 301 678
Nov 15, 2023 170.25€ 172.35€ 168.30€ 168.35€ 355 872
Nov 14, 2023 165.10€ 169.70€ 164.60€ 169.55€ 377 585
Nov 13, 2023 164.25€ 165.20€ 163.65€ 164.40€ 341 447
Nov 10, 2023 170.00€ 170.15€ 163.80€ 164.30€ 706 762
Nov 09, 2023 171.85€ 175.30€ 171.85€ 174.35€ 381 640
Nov 08, 2023 170.40€ 173.15€ 169.90€ 172.20€ 301 744
Nov 07, 2023 171.30€ 172.80€ 171.10€ 171.10€ 285 022
Nov 06, 2023 173.15€ 173.35€ 171.55€ 172.35€ 252 816
Nov 03, 2023 172.45€ 174.90€ 172.00€ 173.45€ 420 355
Nov 02, 2023 169.15€ 173.55€ 169.15€ 172.05€ 432 614
Nov 01, 2023 168.10€ 168.70€ 166.45€ 168.10€ 238 811
Oct 31, 2023 166.30€ 168.80€ 165.60€ 167.50€ 368 289
Oct 30, 2023 165.70€ 167.90€ 165.35€ 166.20€ 316 084
Oct 27, 2023 164.90€ 166.50€ 163.35€ 165.00€ 487 575
Oct 26, 2023 168.75€ 170.40€ 167.75€ 168.25€ 362 957
Oct 25, 2023 169.00€ 170.55€ 168.00€ 169.70€ 384 143
Oct 24, 2023 168.25€ 170.60€ 167.10€ 170.00€ 741 318
Oct 23, 2023 166.20€ 167.40€ 165.35€ 167.20€ 689 001
Oct 20, 2023 164.05€ 167.85€ 164.05€ 165.95€ 855 021
Oct 19, 2023 158.00€ 168.65€ 158.00€ 166.15€ 896 597
Oct 18, 2023 159.75€ 160.80€ 158.40€ 158.60€ 350 068
Oct 17, 2023 158.95€ 160.70€ 158.90€ 160.15€ 367 663
Oct 16, 2023 158.40€ 159.65€ 157.40€ 159.20€ 354 535
Oct 13, 2023 158.40€ 159.30€ 157.10€ 157.10€ 333 016

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