Pernod Ricard SA (ETR:PER)
Germany · Delayed Price · Currency is EUR 68.46
+0.02 (0.03%)
Aug 24, 2026, 3:30 PM CET
ETR:PER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 68.36 | 68.36 | 68.20 | 68.20 | - | -0.35% | 326 |
| 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 |
| Jul 10, 2026 | 64.10 | 64.10 | 63.38 | 64.04 | 61.72 | 0.98% | 1,270 |
| Jul 9, 2026 | 63.56 | 63.56 | 62.70 | 63.42 | 61.12 | -0.75% | 945 |
| Jul 8, 2026 | 65.38 | 65.38 | 63.88 | 63.90 | 61.58 | -3.12% | 1,167 |
| Jul 7, 2026 | 64.04 | 66.40 | 64.04 | 65.96 | 63.57 | 5.77% | 1,923 |
| Jul 6, 2026 | 64.32 | 64.32 | 62.30 | 62.36 | 60.10 | -2.44% | 5,190 |
| Jul 3, 2026 | 64.24 | 64.36 | 63.38 | 63.92 | 61.60 | -0.22% | 2,641 |
| Jul 2, 2026 | 62.62 | 64.06 | 62.62 | 64.06 | 61.74 | 3.46% | 1,651 |
| Jul 1, 2026 | 63.24 | 63.24 | 61.50 | 61.92 | 59.67 | -3.43% | 2,257 |
| Jun 30, 2026 | 64.74 | 64.78 | 63.90 | 64.12 | 61.79 | -1.14% | 1,789 |
| Jun 29, 2026 | 65.66 | 66.48 | 64.86 | 64.86 | 62.51 | -1.40% | 3,119 |
| Jun 26, 2026 | 65.66 | 65.90 | 65.66 | 65.78 | 63.39 | -0.57% | 828 |
| Jun 25, 2026 | 65.96 | 66.86 | 65.96 | 66.16 | 63.76 | -0.15% | 1,606 |
| Jun 24, 2026 | 65.22 | 66.30 | 65.22 | 66.26 | 63.86 | 2.51% | 1,375 |
| Jun 23, 2026 | 63.44 | 64.84 | 63.44 | 64.64 | 62.30 | 1.76% | 975 |
| Jun 22, 2026 | 64.04 | 64.04 | 62.58 | 63.52 | 61.22 | -0.25% | 1,557 |
| Jun 19, 2026 | 63.74 | 63.82 | 63.36 | 63.68 | 61.37 | 0.06% | 713 |
| Jun 18, 2026 | 62.02 | 63.64 | 61.30 | 63.64 | 61.33 | 1.37% | 1,949 |
| Jun 17, 2026 | 63.10 | 63.72 | 62.64 | 62.78 | 60.50 | -1.29% | 545 |
| Jun 16, 2026 | 63.14 | 63.60 | 62.84 | 63.60 | 61.29 | 0.41% | 1,185 |