Pernod Ricard SA (ETR:PER)
Germany · Delayed Price · Currency is EUR 83.14
-1.74 (-2.05%)
Oct 10, 2025, 5:35 PM CET
Pernod Ricard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 85.38 | 85.38 | 83.14 | 83.14 | 83.14 | -2.05% | 364 |
| Oct 9, 2025 | 85.04 | 85.04 | 84.50 | 84.88 | 84.88 | -0.89% | 394 |
| Oct 8, 2025 | 84.50 | 85.64 | 84.50 | 85.64 | 85.64 | 0.90% | 539 |
| Oct 7, 2025 | 85.68 | 85.68 | 84.40 | 84.88 | 84.88 | 0.66% | 1,574 |
| Oct 6, 2025 | 84.18 | 84.52 | 83.34 | 84.32 | 84.32 | - | 2,611 |
| Oct 3, 2025 | 83.46 | 84.54 | 83.46 | 84.32 | 84.32 | 1.10% | 4,256 |
| Oct 2, 2025 | 83.22 | 83.44 | 82.98 | 83.40 | 83.40 | 0.60% | 2,212 |
| Oct 1, 2025 | 83.80 | 84.08 | 82.70 | 82.90 | 82.90 | -0.34% | 1,015 |
| Sep 30, 2025 | 82.84 | 83.46 | 81.74 | 83.18 | 83.18 | -0.55% | 5,151 |
| Sep 29, 2025 | 83.52 | 83.84 | 83.42 | 83.64 | 83.64 | -0.17% | 1,098 |
| Sep 26, 2025 | 84.96 | 85.06 | 83.50 | 83.78 | 83.78 | -2.19% | 3,770 |
| Sep 25, 2025 | 86.28 | 86.48 | 85.66 | 85.66 | 85.66 | -0.72% | 470 |
| Sep 24, 2025 | 86.74 | 86.90 | 85.90 | 86.28 | 86.28 | -1.26% | 1,033 |
| Sep 23, 2025 | 87.68 | 88.16 | 87.36 | 87.38 | 87.38 | 0.34% | 1,575 |
| Sep 22, 2025 | 88.44 | 88.72 | 86.96 | 87.08 | 87.08 | -2.70% | 3,897 |
| Sep 19, 2025 | 89.46 | 90.40 | 88.92 | 89.50 | 89.50 | 0.22% | 7,962 |
| Sep 18, 2025 | 89.40 | 89.68 | 89.24 | 89.30 | 89.30 | -0.18% | 863 |
| Sep 17, 2025 | 89.24 | 89.46 | 88.80 | 89.46 | 89.46 | 0.52% | 471 |
| Sep 16, 2025 | 89.26 | 89.40 | 88.72 | 89.00 | 89.00 | -1.35% | 834 |
| Sep 15, 2025 | 90.82 | 91.50 | 90.22 | 90.22 | 90.22 | -0.90% | 1,149 |
| Sep 12, 2025 | 91.08 | 91.30 | 90.00 | 91.04 | 91.04 | -0.24% | 2,292 |
| Sep 11, 2025 | 92.56 | 92.58 | 90.98 | 91.26 | 91.26 | -0.63% | 123 |
| Sep 10, 2025 | 92.64 | 93.32 | 91.54 | 91.84 | 91.84 | -3.02% | 554 |
| Sep 9, 2025 | 93.70 | 94.70 | 93.56 | 94.70 | 94.70 | -0.34% | 1,160 |
| Sep 8, 2025 | 95.84 | 95.84 | 94.80 | 95.02 | 95.02 | -1.49% | 641 |
| Sep 5, 2025 | 96.50 | 96.50 | 95.66 | 96.46 | 96.46 | 0.31% | 525 |
| Sep 4, 2025 | 99.16 | 99.16 | 96.16 | 96.16 | 96.16 | -3.38% | 1,570 |
| Sep 3, 2025 | 99.08 | 100.35 | 99.08 | 99.52 | 99.52 | 0.81% | 525 |
| Sep 2, 2025 | 98.74 | 99.84 | 98.66 | 98.72 | 98.72 | 0.49% | 324 |
| Sep 1, 2025 | 97.68 | 99.00 | 97.68 | 98.24 | 98.24 | 0.90% | 911 |
| Aug 29, 2025 | 99.52 | 99.52 | 96.54 | 97.36 | 97.36 | -3.32% | 1,744 |
| Aug 28, 2025 | 103.95 | 107.00 | 100.35 | 100.70 | 100.70 | 1.61% | 2,410 |
| Aug 27, 2025 | 98.68 | 99.60 | 98.36 | 99.10 | 99.10 | 0.69% | 1,411 |
| Aug 26, 2025 | 98.70 | 99.34 | 98.42 | 98.42 | 98.42 | -1.40% | 6,572 |
| Aug 25, 2025 | 101.80 | 101.80 | 99.72 | 99.82 | 99.82 | -2.38% | 687 |
| Aug 22, 2025 | 101.15 | 102.35 | 101.15 | 102.25 | 102.25 | 1.19% | 383 |
| Aug 21, 2025 | 102.20 | 102.20 | 100.30 | 101.05 | 101.05 | -1.75% | 493 |
| Aug 20, 2025 | 101.25 | 103.20 | 101.25 | 102.85 | 102.85 | 1.73% | 730 |
| Aug 19, 2025 | 98.36 | 101.10 | 98.36 | 101.10 | 101.10 | 3.78% | 441 |
| Aug 18, 2025 | 98.04 | 98.04 | 97.06 | 97.42 | 97.42 | -0.96% | 258 |
| Aug 15, 2025 | 97.36 | 98.68 | 97.36 | 98.36 | 98.36 | 1.82% | 1,526 |
| Aug 14, 2025 | 96.66 | 96.70 | 96.54 | 96.60 | 96.60 | -0.06% | 74 |
| Aug 13, 2025 | 96.08 | 96.68 | 95.60 | 96.66 | 96.66 | 0.90% | 196 |
| Aug 12, 2025 | 95.76 | 95.80 | 95.76 | 95.80 | 95.80 | -0.23% | 7 |
| Aug 11, 2025 | 96.46 | 96.46 | 95.90 | 96.02 | 96.02 | -0.08% | 113 |
| Aug 8, 2025 | 96.06 | 96.10 | 95.62 | 96.10 | 96.10 | 0.99% | 610 |
| Aug 7, 2025 | 93.48 | 95.36 | 93.48 | 95.16 | 95.16 | 2.23% | 525 |
| Aug 6, 2025 | 91.14 | 93.64 | 91.14 | 93.08 | 93.08 | 3.03% | 356 |
| Aug 5, 2025 | 91.28 | 91.32 | 90.34 | 90.34 | 90.34 | 1.28% | 114 |
| Aug 4, 2025 | 89.94 | 89.94 | 89.20 | 89.20 | 89.20 | -0.20% | 74 |