Pernod Ricard SA (EPA:RI)
France · Delayed Price · Currency is EUR 84.88
+1.36 (1.63%)
Nov 5, 2025, 5:37 PM CET
Pernod Ricard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 82.80 | 85.48 | 82.32 | 84.88 | 84.88 | 1.63% | 501,622 |
| Nov 4, 2025 | 83.68 | 84.76 | 83.44 | 83.52 | 83.52 | -0.95% | 468,912 |
| Nov 3, 2025 | 85.00 | 86.64 | 84.32 | 84.32 | 84.32 | -0.75% | 409,890 |
| Oct 31, 2025 | 85.08 | 85.74 | 83.76 | 84.96 | 84.96 | -0.28% | 473,527 |
| Oct 30, 2025 | 84.74 | 85.62 | 83.40 | 85.20 | 85.20 | -0.63% | 584,943 |
| Oct 29, 2025 | 87.00 | 87.24 | 85.38 | 85.74 | 85.74 | -1.63% | 404,025 |
| Oct 28, 2025 | 87.00 | 87.44 | 86.74 | 87.16 | 87.16 | 0.55% | 317,721 |
| Oct 27, 2025 | 88.34 | 88.42 | 85.84 | 86.68 | 86.68 | -1.72% | 442,965 |
| Oct 24, 2025 | 88.62 | 88.96 | 87.78 | 88.20 | 88.20 | -0.59% | 443,066 |
| Oct 23, 2025 | 89.58 | 90.16 | 88.58 | 88.72 | 88.72 | -1.71% | 377,950 |
| Oct 22, 2025 | 88.76 | 90.34 | 87.92 | 90.26 | 90.26 | 1.14% | 505,155 |
| Oct 21, 2025 | 89.36 | 89.96 | 88.78 | 89.24 | 89.24 | -0.40% | 325,510 |
| Oct 20, 2025 | 88.62 | 89.70 | 88.42 | 89.60 | 89.60 | 0.45% | 680,192 |
| Oct 17, 2025 | 86.32 | 89.58 | 85.16 | 89.20 | 89.20 | 2.72% | 1,143,855 |
| Oct 16, 2025 | 83.00 | 86.84 | 82.80 | 86.84 | 86.84 | 4.15% | 1,129,820 |
| Oct 15, 2025 | 83.50 | 84.88 | 82.70 | 83.38 | 83.38 | 1.56% | 939,776 |
| Oct 14, 2025 | 83.08 | 83.58 | 81.84 | 82.10 | 82.10 | -1.23% | 519,505 |
| Oct 13, 2025 | 83.90 | 84.38 | 82.90 | 83.12 | 83.12 | -0.67% | 573,869 |
| Oct 10, 2025 | 85.50 | 86.04 | 82.62 | 83.68 | 83.68 | -1.83% | 528,309 |
| Oct 9, 2025 | 85.14 | 85.66 | 84.32 | 85.24 | 85.24 | -0.33% | 316,417 |
| Oct 8, 2025 | 84.50 | 85.52 | 84.38 | 85.52 | 85.52 | 0.99% | 388,759 |
| Oct 7, 2025 | 85.22 | 85.72 | 84.32 | 84.68 | 84.68 | - | 450,515 |
| Oct 6, 2025 | 84.36 | 84.70 | 83.00 | 84.68 | 84.68 | 0.47% | 560,670 |
| Oct 3, 2025 | 83.68 | 84.50 | 83.28 | 84.28 | 84.28 | 0.79% | 530,490 |
| Oct 2, 2025 | 83.08 | 83.62 | 82.82 | 83.62 | 83.62 | 0.97% | 490,608 |
| Oct 1, 2025 | 83.62 | 84.24 | 82.54 | 82.82 | 82.82 | -0.86% | 573,015 |
| Sep 30, 2025 | 83.20 | 83.54 | 81.24 | 83.54 | 83.54 | -0.22% | 932,666 |
| Sep 29, 2025 | 83.38 | 84.45 | 83.14 | 83.72 | 83.72 | 0.43% | 444,175 |
| Sep 26, 2025 | 84.80 | 85.40 | 83.26 | 83.36 | 83.36 | -2.46% | 696,566 |
| Sep 25, 2025 | 86.02 | 86.96 | 85.46 | 85.46 | 85.46 | -0.79% | 392,584 |
| Sep 24, 2025 | 87.12 | 87.26 | 85.82 | 86.14 | 86.14 | -1.28% | 439,564 |
| Sep 23, 2025 | 87.20 | 88.58 | 87.18 | 87.26 | 87.26 | 0.48% | 540,422 |
| Sep 22, 2025 | 88.62 | 88.86 | 86.84 | 86.84 | 86.84 | -2.30% | 601,163 |
| Sep 19, 2025 | 89.00 | 90.54 | 88.50 | 88.88 | 88.88 | -0.51% | 5,792,737 |
| Sep 18, 2025 | 89.50 | 90.02 | 88.98 | 89.34 | 89.34 | -0.62% | 540,046 |
| Sep 17, 2025 | 89.70 | 89.90 | 88.64 | 89.90 | 89.90 | 0.76% | 470,102 |
| Sep 16, 2025 | 89.60 | 89.70 | 88.44 | 89.22 | 89.22 | -0.89% | 664,244 |
| Sep 15, 2025 | 91.00 | 92.04 | 90.02 | 90.02 | 90.02 | -0.44% | 370,400 |
| Sep 12, 2025 | 91.12 | 91.36 | 89.88 | 90.42 | 90.42 | -0.77% | 400,585 |
| Sep 11, 2025 | 92.70 | 93.04 | 90.96 | 91.12 | 91.12 | -0.96% | 282,236 |
| Sep 10, 2025 | 92.32 | 93.34 | 91.48 | 92.00 | 92.00 | -2.50% | 867,621 |
| Sep 9, 2025 | 95.22 | 95.62 | 93.54 | 94.36 | 94.36 | -0.76% | 310,705 |
| Sep 8, 2025 | 96.18 | 96.38 | 94.68 | 95.08 | 95.08 | -1.08% | 389,439 |
| Sep 5, 2025 | 96.70 | 97.20 | 95.24 | 96.12 | 96.12 | -0.44% | 346,648 |
| Sep 4, 2025 | 99.20 | 99.46 | 96.54 | 96.54 | 96.54 | -2.74% | 393,138 |
| Sep 3, 2025 | 98.88 | 100.55 | 98.50 | 99.26 | 99.26 | 0.57% | 393,187 |
| Sep 2, 2025 | 97.98 | 99.90 | 97.76 | 98.70 | 98.70 | 0.53% | 348,087 |
| Sep 1, 2025 | 97.38 | 99.00 | 96.96 | 98.18 | 98.18 | 1.01% | 355,688 |
| Aug 29, 2025 | 99.40 | 100.25 | 96.04 | 97.20 | 97.20 | -3.19% | 736,526 |
| Aug 28, 2025 | 100.60 | 107.45 | 99.32 | 100.40 | 100.40 | 1.37% | 1,140,424 |