Pernod Ricard SA (ETR:PER)
Germany · Delayed Price · Currency is EUR 73.82
-2.42 (-3.17%)
At close: Dec 22, 2025
Pernod Ricard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 75.00 | 76.60 | 75.00 | 76.28 | 76.28 | 1.11% | 4,545 |
| Dec 11, 2025 | 74.50 | 75.48 | 74.20 | 75.44 | 75.44 | 2.95% | 6,913 |
| Dec 10, 2025 | 73.70 | 73.92 | 73.26 | 73.28 | 73.28 | -2.03% | 6,140 |
| Dec 9, 2025 | 75.92 | 75.92 | 73.70 | 74.80 | 74.80 | -0.45% | 10,703 |
| Dec 8, 2025 | 76.42 | 76.42 | 75.00 | 75.14 | 75.14 | -2.47% | 3,721 |
| Dec 5, 2025 | 76.60 | 77.64 | 76.60 | 77.04 | 77.04 | 0.26% | 2,560 |
| Dec 4, 2025 | 76.22 | 77.32 | 76.20 | 76.84 | 76.84 | -0.31% | 2,997 |
| Dec 3, 2025 | 77.36 | 78.04 | 77.08 | 77.08 | 77.08 | -1.18% | 616 |
| Dec 2, 2025 | 78.66 | 78.86 | 77.62 | 78.00 | 78.00 | -0.94% | 670 |
| Dec 1, 2025 | 77.58 | 78.74 | 77.58 | 78.74 | 78.74 | 1.70% | 257 |
| 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 |