Pernod Ricard SA (EPA:RI)
France · Delayed Price · Currency is EUR 60.64
+1.00 (1.68%)
Sep 22, 2026, 5:35 PM CET
Pernod Ricard Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 59.74 | 60.48 | 59.68 | 60.38 | - | 1.24% | 308,980 |
| Sep 21, 2026 | 59.16 | 59.80 | 59.02 | 59.64 | 59.64 | 0.34% | 560,228 |
| Sep 18, 2026 | 59.74 | 59.98 | 59.24 | 59.44 | 59.44 | -1.13% | 1,289,994 |
| Sep 17, 2026 | 61.06 | 61.26 | 60.12 | 60.12 | 60.12 | -0.69% | 647,510 |
| Sep 16, 2026 | 60.58 | 61.08 | 60.02 | 60.54 | 60.54 | -0.36% | 595,044 |
| Sep 15, 2026 | 60.80 | 61.10 | 60.24 | 60.76 | 60.76 | -0.72% | 679,912 |
| Sep 14, 2026 | 59.66 | 61.80 | 59.58 | 61.20 | 61.20 | 3.00% | 623,719 |
| Sep 11, 2026 | 59.50 | 60.36 | 59.38 | 59.42 | 59.42 | -0.13% | 469,576 |
| Sep 10, 2026 | 59.80 | 59.90 | 58.90 | 59.50 | 59.50 | -0.90% | 690,347 |
| Sep 9, 2026 | 60.00 | 60.94 | 59.78 | 60.04 | 60.04 | -1.12% | 773,619 |
| Sep 8, 2026 | 61.18 | 61.26 | 60.44 | 60.72 | 60.72 | -0.65% | 573,573 |
| Sep 7, 2026 | 61.28 | 61.30 | 60.04 | 61.12 | 61.12 | -1.04% | 632,038 |
| Sep 4, 2026 | 62.54 | 63.10 | 61.76 | 61.76 | 61.76 | -1.12% | 632,537 |
| Sep 3, 2026 | 63.00 | 63.26 | 62.28 | 62.46 | 62.46 | -1.08% | 545,360 |
| Sep 2, 2026 | 62.68 | 63.14 | 61.96 | 63.14 | 63.14 | 0.96% | 734,601 |
| Sep 1, 2026 | 64.34 | 64.68 | 62.06 | 62.54 | 62.54 | -3.04% | 854,064 |
| Aug 31, 2026 | 63.60 | 64.80 | 63.46 | 64.50 | 64.50 | 2.06% | 1,090,159 |
| Aug 28, 2026 | 65.02 | 65.36 | 63.12 | 63.20 | 63.20 | -2.02% | 921,624 |
| Aug 27, 2026 | 66.46 | 67.76 | 62.02 | 64.50 | 64.50 | -4.59% | 1,875,279 |
| Aug 26, 2026 | 67.00 | 68.10 | 66.98 | 67.60 | 67.60 | 0.60% | 604,567 |
| Aug 25, 2026 | 68.60 | 68.84 | 67.12 | 67.20 | 67.20 | -2.61% | 722,079 |
| Aug 24, 2026 | 68.10 | 69.20 | 67.70 | 69.00 | 69.00 | 0.85% | 475,962 |
| Aug 21, 2026 | 68.78 | 68.92 | 68.00 | 68.42 | 68.42 | -0.49% | 427,189 |
| Aug 20, 2026 | 68.24 | 68.80 | 67.98 | 68.76 | 68.76 | 0.94% | 429,223 |
| Aug 19, 2026 | 68.12 | 68.14 | 66.84 | 68.12 | 68.12 | -0.09% | 536,155 |
| Aug 18, 2026 | 68.00 | 68.64 | 67.70 | 68.18 | 68.18 | 0.15% | 392,431 |
| Aug 17, 2026 | 68.68 | 69.00 | 68.02 | 68.08 | 68.08 | -1.56% | 415,826 |
| Aug 14, 2026 | 68.30 | 69.18 | 68.16 | 69.16 | 69.16 | 1.20% | 491,125 |
| Aug 13, 2026 | 68.30 | 68.82 | 68.06 | 68.34 | 68.34 | 0.56% | 502,673 |
| Aug 12, 2026 | 69.04 | 69.22 | 67.64 | 67.96 | 67.96 | -1.82% | 579,901 |
| Aug 11, 2026 | 69.78 | 70.00 | 68.78 | 69.22 | 69.22 | -1.03% | 494,224 |
| Aug 10, 2026 | 70.34 | 70.48 | 69.12 | 69.94 | 69.94 | -0.54% | 718,726 |
| Aug 7, 2026 | 69.16 | 71.14 | 69.00 | 70.32 | 70.32 | 1.88% | 697,538 |
| Aug 6, 2026 | 69.08 | 70.74 | 68.32 | 69.02 | 69.02 | 1.23% | 833,994 |
| Aug 5, 2026 | 67.28 | 68.48 | 67.10 | 68.18 | 68.18 | 0.92% | 585,331 |
| Aug 4, 2026 | 68.16 | 68.22 | 66.84 | 67.56 | 67.56 | -1.69% | 476,885 |
| Aug 3, 2026 | 67.38 | 69.82 | 67.38 | 68.72 | 68.72 | 1.33% | 680,870 |
| Jul 31, 2026 | 67.30 | 68.20 | 67.14 | 67.82 | 67.82 | -0.09% | 588,012 |
| Jul 30, 2026 | 67.88 | 69.56 | 67.42 | 67.88 | 67.88 | -0.59% | 735,367 |
| Jul 29, 2026 | 68.00 | 68.32 | 66.54 | 68.28 | 68.28 | 0.74% | 830,479 |
| Jul 28, 2026 | 65.52 | 67.94 | 65.42 | 67.78 | 67.78 | 4.60% | 891,201 |
| Jul 27, 2026 | 63.36 | 65.26 | 63.36 | 64.80 | 64.80 | 3.02% | 808,043 |
| Jul 24, 2026 | 62.20 | 62.92 | 61.92 | 62.90 | 62.90 | 1.16% | 378,130 |
| Jul 23, 2026 | 62.62 | 62.88 | 61.16 | 62.18 | 62.18 | -1.52% | 810,930 |
| Jul 22, 2026 | 62.58 | 64.58 | 62.20 | 63.14 | 63.14 | 0.88% | 827,643 |
| Jul 21, 2026 | 65.14 | 65.38 | 64.58 | 64.94 | 62.59 | -1.10% | 634,321 |
| Jul 20, 2026 | 64.58 | 65.84 | 64.44 | 65.66 | 63.28 | 0.64% | 412,891 |
| Jul 17, 2026 | 66.50 | 66.82 | 65.08 | 65.24 | 62.88 | -1.24% | 703,674 |
| Jul 16, 2026 | 64.16 | 66.06 | 63.84 | 66.06 | 63.67 | 3.03% | 603,895 |
| Jul 15, 2026 | 63.42 | 64.82 | 62.96 | 64.12 | 61.80 | 1.01% | 599,068 |