Pernod Ricard SA (ETR:PER)
Germany · Delayed Price · Currency is EUR 59.40
-0.76 (-1.26%)
Sep 18, 2026, 5:35 PM CET
ETR:PER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 59.84 | 59.84 | 59.38 | 59.40 | 59.40 | -1.26% | 5,869 |
| Sep 17, 2026 | 60.80 | 60.80 | 60.16 | 60.16 | 60.16 | -0.95% | 1,542 |
| Sep 16, 2026 | 60.58 | 60.98 | 60.12 | 60.74 | 60.74 | -0.07% | 488 |
| Sep 15, 2026 | 61.04 | 61.04 | 60.54 | 60.78 | 60.78 | -0.65% | 463 |
| Sep 14, 2026 | 60.26 | 61.76 | 60.26 | 61.18 | 61.18 | 2.48% | 4,960 |
| Sep 11, 2026 | 59.50 | 59.86 | 59.48 | 59.70 | 59.70 | 0.37% | 2,264 |
| Sep 10, 2026 | 59.62 | 59.62 | 59.00 | 59.48 | 59.48 | -1.10% | 2,982 |
| Sep 9, 2026 | 59.80 | 60.74 | 59.80 | 60.14 | 60.14 | -1.38% | 1,129 |
| Sep 8, 2026 | 61.24 | 61.24 | 60.56 | 60.98 | 60.98 | -0.33% | 6,889 |
| Sep 7, 2026 | 61.02 | 61.22 | 60.02 | 61.18 | 61.18 | -1.67% | 4,534 |
| Sep 4, 2026 | 63.00 | 63.00 | 62.22 | 62.22 | 62.22 | -1.11% | 1,568 |
| Sep 3, 2026 | 62.80 | 62.92 | 62.44 | 62.92 | 62.92 | 0.03% | 1,057 |
| Sep 2, 2026 | 62.62 | 63.04 | 62.30 | 62.90 | 62.90 | 0.58% | 1,568 |
| Sep 1, 2026 | 64.78 | 64.78 | 62.26 | 62.54 | 62.54 | -2.80% | 1,527 |
| Aug 31, 2026 | 63.62 | 64.70 | 63.62 | 64.34 | 64.34 | 1.51% | 1,560 |
| Aug 28, 2026 | 65.10 | 65.18 | 63.30 | 63.38 | 63.38 | -1.83% | 2,344 |
| Aug 27, 2026 | 67.12 | 67.16 | 62.40 | 64.56 | 64.56 | -4.89% | 35,235 |
| Aug 26, 2026 | 67.30 | 67.98 | 67.30 | 67.88 | 67.88 | 0.71% | 1,681 |
| Aug 25, 2026 | 68.10 | 68.10 | 67.08 | 67.40 | 67.40 | -2.18% | 1,658 |
| Aug 24, 2026 | 68.36 | 68.92 | 68.20 | 68.90 | 68.90 | 0.67% | 602 |
| Aug 21, 2026 | 68.76 | 68.76 | 68.16 | 68.44 | 68.44 | -0.15% | 215 |
| Aug 20, 2026 | 68.64 | 68.64 | 68.10 | 68.54 | 68.54 | 1.03% | 1,137 |
| Aug 19, 2026 | 68.00 | 68.00 | 66.92 | 67.84 | 67.84 | -0.59% | 1,410 |
| Aug 18, 2026 | 68.14 | 68.46 | 67.96 | 68.24 | 68.24 | 0.35% | 832 |
| Aug 17, 2026 | 68.24 | 68.98 | 68.00 | 68.00 | 68.00 | -1.36% | 871 |
| Aug 14, 2026 | 68.46 | 69.06 | 68.26 | 68.94 | 68.94 | 1.11% | 904 |
| Aug 13, 2026 | 68.24 | 68.50 | 68.18 | 68.18 | 68.18 | 0.53% | 704 |
| Aug 12, 2026 | 68.82 | 68.82 | 67.66 | 67.82 | 67.82 | -2.02% | 875 |
| Aug 11, 2026 | 69.88 | 69.88 | 68.90 | 69.22 | 69.22 | -0.77% | 470 |
| Aug 10, 2026 | 70.36 | 70.36 | 69.08 | 69.76 | 69.76 | -1.02% | 1,175 |
| Aug 7, 2026 | 69.54 | 70.90 | 69.54 | 70.48 | 70.48 | 1.12% | 2,732 |
| Aug 6, 2026 | 69.14 | 70.24 | 68.46 | 69.70 | 69.70 | 2.35% | 4,221 |
| Aug 5, 2026 | 67.34 | 68.46 | 67.34 | 68.10 | 68.10 | 0.95% | 2,125 |
| Aug 4, 2026 | 67.82 | 68.06 | 67.26 | 67.46 | 67.46 | -1.86% | 1,087 |
| Aug 3, 2026 | 68.08 | 69.50 | 68.08 | 68.74 | 68.74 | 0.94% | 1,009 |
| Jul 31, 2026 | 67.18 | 68.10 | 67.18 | 68.10 | 68.10 | 0.92% | 432 |
| Jul 30, 2026 | 69.00 | 69.48 | 67.48 | 67.48 | 67.48 | -0.44% | 2,930 |
| Jul 29, 2026 | 67.92 | 67.92 | 67.62 | 67.78 | 67.78 | -0.26% | 818 |
| Jul 28, 2026 | 66.12 | 67.96 | 66.12 | 67.96 | 67.96 | 4.33% | 2,140 |
| Jul 27, 2026 | 63.70 | 65.14 | 63.46 | 65.14 | 65.14 | 4.19% | 1,836 |
| Jul 24, 2026 | 62.28 | 62.60 | 62.12 | 62.52 | 62.52 | 1.20% | 649 |
| Jul 23, 2026 | 62.18 | 62.52 | 61.30 | 61.78 | 61.78 | -2.68% | 20,346 |
| Jul 22, 2026 | 62.70 | 64.32 | 62.58 | 63.48 | 63.48 | 1.65% | 5,803 |
| Jul 21, 2026 | 64.74 | 65.10 | 64.74 | 64.80 | 62.45 | -0.31% | 4,851 |
| Jul 20, 2026 | 64.88 | 65.96 | 64.72 | 65.00 | 62.64 | -0.64% | 2,442 |
| Jul 17, 2026 | 66.48 | 66.84 | 65.28 | 65.42 | 63.05 | -0.46% | 1,942 |
| Jul 16, 2026 | 63.88 | 65.72 | 63.88 | 65.72 | 63.34 | 2.02% | 1,543 |
| Jul 15, 2026 | 63.70 | 64.62 | 63.00 | 64.42 | 62.08 | 1.83% | 5,669 |
| Jul 14, 2026 | 63.30 | 63.66 | 63.12 | 63.26 | 60.97 | -1.40% | 1,220 |
| Jul 13, 2026 | 63.74 | 64.60 | 63.74 | 64.16 | 61.83 | 0.19% | 1,188 |