PAR:RI
Pernod Ricard SA Stock Price (Quote)
148.75€
-1.45 (-0.97%)
At Close: May 17, 2024
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€ |
Date | Open | High | Low | Close | Volume |
Sep 07, 2023 | 176.40€ | 177.00€ | 174.00€ | 174.45€ | 708 199 |
Sep 06, 2023 | 178.90€ | 178.90€ | 176.10€ | 176.60€ | 454 797 |
Sep 05, 2023 | 179.95€ | 180.80€ | 179.10€ | 179.10€ | 311 100 |
Sep 04, 2023 | 181.25€ | 183.40€ | 180.50€ | 181.00€ | 289 673 |
Sep 01, 2023 | 181.00€ | 182.35€ | 179.95€ | 181.40€ | 530 189 |
Aug 31, 2023 | 188.00€ | 189.00€ | 181.20€ | 181.20€ | 1 139 961 |
Aug 30, 2023 | 196.15€ | 196.85€ | 193.35€ | 194.30€ | 363 511 |
Aug 29, 2023 | 195.35€ | 196.55€ | 195.10€ | 195.65€ | 233 276 |
Aug 28, 2023 | 193.85€ | 195.20€ | 193.40€ | 194.40€ | 202 380 |
Aug 25, 2023 | 191.55€ | 194.10€ | 191.55€ | 193.20€ | 171 467 |
Aug 24, 2023 | 193.55€ | 195.10€ | 191.80€ | 191.80€ | 231 769 |
Aug 23, 2023 | 191.75€ | 192.85€ | 191.05€ | 191.70€ | 180 825 |
Aug 22, 2023 | 192.60€ | 193.35€ | 190.80€ | 191.20€ | 338 914 |
Aug 21, 2023 | 192.55€ | 194.60€ | 192.00€ | 192.50€ | 175 351 |
Aug 18, 2023 | 192.00€ | 192.65€ | 191.05€ | 192.55€ | 238 780 |
Aug 17, 2023 | 194.60€ | 195.30€ | 192.10€ | 192.40€ | 294 080 |
Aug 16, 2023 | 195.00€ | 196.80€ | 194.70€ | 195.80€ | 177 581 |
Aug 15, 2023 | 197.55€ | 198.10€ | 194.70€ | 195.80€ | 219 490 |
Aug 14, 2023 | 196.75€ | 198.25€ | 196.60€ | 198.25€ | 223 479 |
Aug 11, 2023 | 200.00€ | 200.00€ | 196.40€ | 196.40€ | 271 549 |
Aug 10, 2023 | 198.45€ | 201.50€ | 197.65€ | 200.90€ | 297 998 |
Aug 09, 2023 | 197.50€ | 198.40€ | 196.25€ | 196.80€ | 219 781 |
Aug 08, 2023 | 195.65€ | 196.80€ | 195.10€ | 196.05€ | 243 060 |
Aug 07, 2023 | 194.90€ | 195.75€ | 194.30€ | 195.70€ | 207 662 |
Aug 04, 2023 | 196.60€ | 196.75€ | 193.65€ | 195.80€ | 289 400 |
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.
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.
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.
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.