Pernod Ricard SA (ETR:PER)
Germany · Delayed Price · Currency is EUR 77.42
-0.56 (-0.72%)
At close: Nov 28, 2025
Pernod Ricard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 77.60 | 77.70 | 77.24 | 77.42 | 77.42 | -0.72% | 349 |
| Nov 27, 2025 | 77.66 | 78.40 | 77.40 | 77.98 | 77.98 | 1.96% | 1,186 |
| Nov 26, 2025 | 77.54 | 77.62 | 76.48 | 76.48 | 76.48 | -3.53% | 3,201 |
| Nov 25, 2025 | 78.52 | 79.28 | 78.52 | 79.28 | 79.28 | 0.97% | 825 |
| Nov 24, 2025 | 79.30 | 79.56 | 78.52 | 78.52 | 78.52 | -3.94% | 161 |
| Nov 21, 2025 | 78.90 | 81.92 | 78.90 | 81.74 | 79.39 | 3.68% | 293 |
| Nov 20, 2025 | 78.60 | 78.92 | 78.42 | 78.84 | 76.57 | 0.43% | 1,637 |
| Nov 19, 2025 | 78.52 | 78.56 | 77.90 | 78.50 | 76.24 | 0.41% | 2,816 |
| Nov 18, 2025 | 80.42 | 80.42 | 78.00 | 78.18 | 75.93 | -4.05% | 3,728 |
| Nov 17, 2025 | 81.94 | 81.94 | 81.16 | 81.48 | 79.14 | -0.10% | 296 |
| Nov 14, 2025 | 82.32 | 82.98 | 81.34 | 81.56 | 79.22 | -0.83% | 1,184 |
| Nov 13, 2025 | 83.30 | 83.30 | 81.78 | 82.24 | 79.88 | -1.79% | 2,797 |
| Nov 12, 2025 | 84.44 | 84.44 | 83.74 | 83.74 | 81.33 | -0.90% | 44 |
| Nov 11, 2025 | 84.12 | 84.76 | 84.12 | 84.50 | 82.07 | 1.22% | 268 |
| Nov 10, 2025 | 83.54 | 84.50 | 83.20 | 83.48 | 81.08 | 1.04% | 1,889 |
| Nov 7, 2025 | 82.18 | 82.64 | 80.98 | 82.62 | 80.24 | 0.46% | 2,548 |
| Nov 6, 2025 | 84.26 | 84.74 | 82.10 | 82.24 | 79.88 | -3.50% | 3,131 |
| Nov 5, 2025 | 82.36 | 85.22 | 82.36 | 85.22 | 82.77 | 1.74% | 360 |
| Nov 4, 2025 | 84.00 | 84.00 | 83.58 | 83.76 | 81.35 | -1.13% | 633 |
| Nov 3, 2025 | 85.00 | 86.34 | 84.68 | 84.72 | 82.28 | -0.49% | 1,080 |
| Oct 31, 2025 | 85.48 | 85.48 | 84.96 | 85.14 | 82.69 | - | 405 |
| Oct 30, 2025 | 84.42 | 85.14 | 83.50 | 85.14 | 82.69 | -0.65% | 1,903 |
| Oct 29, 2025 | 87.08 | 87.14 | 85.70 | 85.70 | 83.24 | -1.68% | 805 |
| Oct 28, 2025 | 87.16 | 87.16 | 87.16 | 87.16 | 84.65 | 0.76% | 1,425 |
| Oct 27, 2025 | 88.00 | 88.00 | 85.80 | 86.50 | 84.01 | -1.86% | 9,528 |
| Oct 24, 2025 | 88.80 | 88.80 | 88.14 | 88.14 | 85.61 | -0.61% | 24 |
| Oct 23, 2025 | 89.84 | 89.84 | 88.68 | 88.68 | 86.13 | -1.69% | 147 |
| Oct 22, 2025 | 88.56 | 90.20 | 88.18 | 90.20 | 87.61 | 1.21% | 617 |
| Oct 21, 2025 | 89.26 | 89.46 | 89.12 | 89.12 | 86.56 | -0.42% | 238 |
| Oct 20, 2025 | 88.48 | 89.64 | 88.48 | 89.50 | 86.93 | 0.22% | 1,010 |
| Oct 17, 2025 | 85.80 | 89.48 | 85.80 | 89.30 | 86.73 | 2.98% | 3,991 |
| Oct 16, 2025 | 83.94 | 86.72 | 83.82 | 86.72 | 84.23 | 4.31% | 2,551 |
| Oct 15, 2025 | 83.88 | 83.88 | 82.92 | 83.14 | 80.75 | 0.95% | 649 |
| Oct 14, 2025 | 83.12 | 83.12 | 82.00 | 82.36 | 79.99 | -0.91% | 1,341 |
| Oct 13, 2025 | 84.08 | 84.10 | 83.00 | 83.12 | 80.73 | -0.02% | 490 |
| Oct 10, 2025 | 85.38 | 85.38 | 83.14 | 83.14 | 80.75 | -2.05% | 364 |
| Oct 9, 2025 | 85.04 | 85.04 | 84.50 | 84.88 | 82.44 | -0.89% | 394 |
| Oct 8, 2025 | 84.50 | 85.64 | 84.50 | 85.64 | 83.18 | 0.90% | 539 |
| Oct 7, 2025 | 85.68 | 85.68 | 84.40 | 84.88 | 82.44 | 0.66% | 1,574 |
| Oct 6, 2025 | 84.18 | 84.52 | 83.34 | 84.32 | 81.90 | - | 2,611 |
| Oct 3, 2025 | 83.46 | 84.54 | 83.46 | 84.32 | 81.90 | 1.10% | 4,256 |
| Oct 2, 2025 | 83.22 | 83.44 | 82.98 | 83.40 | 81.00 | 0.60% | 2,212 |
| Oct 1, 2025 | 83.80 | 84.08 | 82.70 | 82.90 | 80.52 | -0.34% | 1,015 |
| Sep 30, 2025 | 82.84 | 83.46 | 81.74 | 83.18 | 80.79 | -0.55% | 5,151 |
| Sep 29, 2025 | 83.52 | 83.84 | 83.42 | 83.64 | 81.24 | -0.17% | 1,098 |
| Sep 26, 2025 | 84.96 | 85.06 | 83.50 | 83.78 | 81.37 | -2.19% | 3,770 |
| Sep 25, 2025 | 86.28 | 86.48 | 85.66 | 85.66 | 83.20 | -0.72% | 470 |
| Sep 24, 2025 | 86.74 | 86.90 | 85.90 | 86.28 | 83.80 | -1.26% | 1,033 |
| Sep 23, 2025 | 87.68 | 88.16 | 87.36 | 87.38 | 84.87 | 0.34% | 1,575 |
| Sep 22, 2025 | 88.44 | 88.72 | 86.96 | 87.08 | 84.58 | -2.70% | 3,897 |