Pernod Ricard SA (ETR:PER)
Germany · Delayed Price · Currency is EUR 78.40
+2.48 (3.27%)
At close: Feb 27, 2026
Pernod Ricard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 76.00 | 78.50 | 75.92 | 78.40 | 78.40 | 3.27% | 2,053 |
| Feb 26, 2026 | 77.62 | 77.62 | 75.92 | 75.92 | 75.92 | -2.32% | 804 |
| Feb 25, 2026 | 81.04 | 82.16 | 76.76 | 77.72 | 77.72 | -7.67% | 2,288 |
| Feb 24, 2026 | 84.66 | 85.04 | 84.04 | 84.18 | 84.18 | 0.79% | 3,396 |
| Feb 23, 2026 | 84.28 | 84.76 | 82.82 | 83.52 | 83.52 | -3.91% | 3,993 |
| Feb 20, 2026 | 84.70 | 87.30 | 83.72 | 86.92 | 86.92 | 3.43% | 6,149 |
| Feb 19, 2026 | 83.16 | 85.18 | 81.72 | 84.04 | 84.04 | 2.51% | 5,159 |
| Feb 18, 2026 | 84.12 | 84.12 | 80.70 | 81.98 | 81.98 | -3.39% | 9,566 |
| Feb 17, 2026 | 84.88 | 84.90 | 84.58 | 84.86 | 84.86 | 0.28% | 429 |
| Feb 16, 2026 | 84.22 | 85.14 | 84.22 | 84.62 | 84.62 | -0.42% | 807 |
| Feb 13, 2026 | 84.44 | 85.08 | 84.44 | 84.98 | 84.98 | -0.28% | 244 |
| Feb 12, 2026 | 84.04 | 85.22 | 83.22 | 85.22 | 85.22 | 2.33% | 3,158 |
| Feb 11, 2026 | 83.46 | 84.08 | 82.38 | 83.28 | 83.28 | 0.60% | 3,718 |
| Feb 10, 2026 | 80.52 | 82.78 | 80.52 | 82.78 | 82.78 | 3.50% | 755 |
| Feb 9, 2026 | 80.48 | 80.86 | 79.90 | 79.98 | 79.98 | -0.52% | 1,467 |
| Feb 6, 2026 | 80.04 | 80.76 | 80.04 | 80.40 | 80.40 | -0.05% | 105 |
| Feb 5, 2026 | 80.22 | 80.44 | 79.70 | 80.44 | 80.44 | 0.58% | 958 |
| Feb 4, 2026 | 76.36 | 79.98 | 76.36 | 79.98 | 79.98 | 4.77% | 836 |
| Feb 3, 2026 | 75.06 | 76.38 | 75.06 | 76.34 | 76.34 | 2.31% | 1,390 |
| Feb 2, 2026 | 75.88 | 75.92 | 74.44 | 74.62 | 74.62 | -0.45% | 991 |
| Jan 30, 2026 | 74.60 | 75.56 | 74.60 | 74.96 | 74.96 | 1.35% | 1,585 |
| Jan 29, 2026 | 77.40 | 77.94 | 73.96 | 73.96 | 73.96 | 0.08% | 3,591 |
| Jan 28, 2026 | 72.18 | 74.00 | 72.18 | 73.90 | 73.90 | 1.04% | 792 |
| Jan 27, 2026 | 75.00 | 75.00 | 73.14 | 73.14 | 73.14 | -2.82% | 1,430 |
| Jan 26, 2026 | 75.90 | 75.90 | 75.26 | 75.26 | 75.26 | -0.48% | 447 |
| Jan 23, 2026 | 75.96 | 76.32 | 75.42 | 75.62 | 75.62 | -1.07% | 874 |
| Jan 22, 2026 | 77.04 | 77.04 | 76.24 | 76.44 | 76.44 | 0.21% | 1,464 |
| Jan 21, 2026 | 76.36 | 76.94 | 75.96 | 76.28 | 76.28 | 3.25% | 3,691 |
| Jan 20, 2026 | 73.46 | 73.88 | 73.46 | 73.88 | 73.88 | 0.08% | 648 |
| Jan 19, 2026 | 72.80 | 73.82 | 72.74 | 73.82 | 73.82 | -1.78% | 6,169 |
| Jan 16, 2026 | 75.80 | 75.96 | 75.16 | 75.16 | 75.16 | -1.24% | 1,258 |
| Jan 15, 2026 | 75.66 | 76.10 | 75.58 | 76.10 | 76.10 | 0.85% | 1,262 |
| Jan 14, 2026 | 75.38 | 76.26 | 74.74 | 75.46 | 75.46 | -0.24% | 583 |
| Jan 13, 2026 | 75.74 | 75.90 | 74.84 | 75.64 | 75.64 | 1.78% | 1,228 |
| Jan 12, 2026 | 73.78 | 74.54 | 73.76 | 74.32 | 74.32 | -0.11% | 2,594 |
| Jan 9, 2026 | 74.90 | 75.84 | 73.90 | 74.40 | 74.40 | 0.59% | 3,626 |
| Jan 8, 2026 | 72.54 | 74.36 | 72.54 | 73.96 | 73.96 | 2.89% | 1,854 |
| Jan 7, 2026 | 72.68 | 72.92 | 71.38 | 71.88 | 71.88 | -1.80% | 4,135 |
| Jan 6, 2026 | 73.12 | 73.24 | 72.76 | 73.20 | 73.20 | -0.33% | 1,236 |
| Jan 5, 2026 | 72.64 | 73.44 | 72.08 | 73.44 | 73.44 | 0.74% | 2,349 |
| Jan 2, 2026 | 73.08 | 73.64 | 72.50 | 72.90 | 72.90 | -0.22% | 7,633 |
| Dec 30, 2025 | 72.94 | 73.06 | 72.70 | 73.06 | 73.06 | 0.41% | 1,688 |
| Dec 29, 2025 | 73.00 | 73.16 | 72.76 | 72.76 | 72.76 | -0.38% | 6,665 |
| Dec 23, 2025 | 73.82 | 73.82 | 73.00 | 73.04 | 73.04 | -1.06% | 11,072 |
| Dec 22, 2025 | 75.78 | 75.78 | 73.82 | 73.82 | 73.82 | -3.17% | 10,750 |
| Dec 19, 2025 | 76.18 | 76.24 | 76.02 | 76.24 | 76.24 | -1.09% | 1,682 |
| Dec 18, 2025 | 77.54 | 77.64 | 76.68 | 77.08 | 77.08 | 0.42% | 1,439 |
| Dec 17, 2025 | 75.50 | 76.88 | 75.50 | 76.76 | 76.76 | 0.08% | 1,025 |
| Dec 16, 2025 | 77.38 | 77.56 | 76.30 | 76.70 | 76.70 | 0.50% | 2,004 |
| Dec 15, 2025 | 76.22 | 76.62 | 75.80 | 76.32 | 76.32 | 0.05% | 4,174 |