Pernod Ricard SA (ETR:PER)
Germany · Delayed Price · Currency is EUR 98.72
+0.48 (0.49%)
Sep 2, 2025, 5:35 PM CET
Pernod Ricard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 90.54 | 90.54 | 89.38 | 89.38 | 89.38 | -1.08% | 58 |
| Jul 31, 2025 | 93.42 | 93.66 | 90.36 | 90.36 | 90.36 | -4.12% | 423 |
| Jul 30, 2025 | 94.78 | 94.78 | 94.24 | 94.24 | 94.24 | -0.46% | 26 |
| Jul 29, 2025 | 97.06 | 97.06 | 94.26 | 94.68 | 94.68 | -1.58% | 1,360 |
| Jul 28, 2025 | 101.10 | 101.10 | 96.20 | 96.20 | 96.20 | -3.76% | 143 |
| Jul 25, 2025 | 97.08 | 99.96 | 97.08 | 99.96 | 99.96 | 2.73% | 339 |
| Jul 24, 2025 | 96.02 | 98.86 | 96.02 | 97.30 | 97.30 | 1.97% | 2,527 |
| Jul 23, 2025 | 95.24 | 95.68 | 94.82 | 95.42 | 95.42 | 2.67% | 3,130 |
| Jul 22, 2025 | 93.72 | 95.00 | 92.94 | 92.94 | 90.59 | -1.27% | 292 |
| Jul 21, 2025 | 93.96 | 94.14 | 93.20 | 94.14 | 91.76 | 0.66% | 691 |
| Jul 18, 2025 | 94.26 | 94.26 | 93.52 | 93.52 | 91.16 | 0.69% | 246 |
| Jul 17, 2025 | 92.72 | 93.18 | 92.72 | 92.88 | 90.53 | 0.69% | 101 |
| Jul 16, 2025 | 93.40 | 93.58 | 92.24 | 92.24 | 89.91 | -0.84% | 1,647 |
| Jul 15, 2025 | 93.80 | 93.80 | 92.80 | 93.02 | 90.67 | -0.56% | 189 |
| Jul 14, 2025 | 92.98 | 93.62 | 92.80 | 93.54 | 91.17 | -1.22% | 229 |
| Jul 11, 2025 | 95.72 | 95.72 | 94.70 | 94.70 | 92.31 | -1.21% | 496 |
| Jul 10, 2025 | 94.12 | 96.12 | 94.12 | 95.86 | 93.44 | 3.59% | 1,561 |
| Jul 9, 2025 | 92.36 | 92.54 | 92.36 | 92.54 | 90.20 | 0.57% | 1 |
| Jul 8, 2025 | 91.68 | 92.52 | 90.88 | 92.02 | 89.69 | 2.82% | 324 |
| Jul 7, 2025 | 89.82 | 90.00 | 89.00 | 89.50 | 87.24 | -0.42% | 121 |
| Jul 4, 2025 | 87.92 | 90.04 | 86.00 | 89.88 | 87.61 | -0.11% | 416 |
| Jul 3, 2025 | 91.00 | 91.00 | 89.98 | 89.98 | 87.70 | -0.79% | 312 |
| Jul 2, 2025 | 88.28 | 91.10 | 88.28 | 90.70 | 88.41 | 2.46% | 2,831 |
| Jul 1, 2025 | 84.82 | 88.52 | 84.46 | 88.52 | 86.28 | 4.46% | 381 |
| Jun 30, 2025 | 86.00 | 86.00 | 84.20 | 84.74 | 82.60 | -1.72% | 1,430 |
| Jun 27, 2025 | 87.00 | 87.12 | 86.08 | 86.22 | 84.04 | 0.40% | 769 |
| Jun 26, 2025 | 85.90 | 85.98 | 85.58 | 85.88 | 83.71 | 0.40% | 281 |
| Jun 25, 2025 | 86.64 | 86.64 | 85.54 | 85.54 | 83.38 | -1.84% | 210 |
| Jun 24, 2025 | 88.56 | 88.56 | 87.14 | 87.14 | 84.94 | 0.16% | 373 |
| Jun 23, 2025 | 86.64 | 87.00 | 86.50 | 87.00 | 84.80 | -1.02% | 36 |