Pernod Ricard SA (FRA:PER)
Germany · Delayed Price · Currency is EUR 65.00
+4.20 (6.91%)
At close: Mar 27, 2026
FRA:PER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 60.94 | 65.00 | 60.94 | 65.00 | 65.00 | 6.91% | 320 |
| Mar 26, 2026 | 63.48 | 63.66 | 60.24 | 60.80 | 60.80 | -5.00% | 337 |
| Mar 25, 2026 | 63.14 | 64.06 | 63.14 | 64.00 | 64.00 | 1.59% | 480 |
| Mar 24, 2026 | 63.54 | 63.54 | 63.00 | 63.00 | 63.00 | -0.72% | 2,233 |
| Mar 23, 2026 | 64.24 | 64.24 | 62.74 | 63.46 | 63.46 | -2.22% | 2,530 |
| Mar 20, 2026 | 65.68 | 65.68 | 64.90 | 64.90 | 64.90 | -1.67% | 230 |
| Mar 19, 2026 | 66.44 | 66.44 | 65.74 | 66.00 | 66.00 | -3.34% | 400 |
| Mar 18, 2026 | 69.06 | 69.06 | 68.24 | 68.28 | 68.28 | 0.80% | 550 |
| Mar 17, 2026 | 67.48 | 67.74 | 67.48 | 67.74 | 67.74 | -0.53% | 15 |
| Mar 16, 2026 | 68.96 | 68.96 | 67.18 | 68.10 | 68.10 | -0.87% | 648 |
| Mar 13, 2026 | 68.38 | 69.22 | 66.78 | 68.70 | 68.70 | 1.03% | 1,699 |
| Mar 12, 2026 | 71.10 | 71.10 | 68.00 | 68.00 | 68.00 | -5.13% | 2,054 |
| Mar 11, 2026 | 72.32 | 72.56 | 71.56 | 71.68 | 71.68 | -0.99% | 110 |
| Mar 10, 2026 | 72.16 | 72.94 | 72.16 | 72.40 | 72.40 | -0.60% | 381 |
| Mar 9, 2026 | 73.08 | 73.18 | 72.50 | 72.84 | 72.84 | -0.11% | 1,237 |
| Mar 6, 2026 | 74.16 | 74.16 | 72.92 | 72.92 | 72.92 | -0.74% | 41 |
| Mar 5, 2026 | 72.72 | 73.92 | 72.72 | 73.46 | 73.46 | 0.66% | 875 |
| Mar 4, 2026 | 74.80 | 75.26 | 72.98 | 72.98 | 72.98 | -3.47% | 288 |
| Mar 3, 2026 | 76.70 | 76.70 | 75.52 | 75.60 | 75.60 | -2.22% | 26 |
| Mar 2, 2026 | 76.78 | 77.32 | 76.28 | 77.32 | 77.32 | -0.77% | 1,010 |
| Feb 27, 2026 | 75.98 | 78.20 | 75.98 | 77.92 | 77.92 | 2.55% | 712 |
| Feb 26, 2026 | 77.42 | 77.42 | 75.98 | 75.98 | 75.98 | -2.99% | 160 |
| Feb 25, 2026 | 84.14 | 84.14 | 78.32 | 78.32 | 78.32 | -7.25% | 463 |
| Feb 24, 2026 | 84.48 | 84.48 | 84.42 | 84.44 | 84.44 | 1.10% | 117 |
| Feb 23, 2026 | 86.14 | 86.14 | 83.52 | 83.52 | 83.52 | -3.65% | 266 |
| Feb 20, 2026 | 83.72 | 87.30 | 83.72 | 86.68 | 86.68 | 3.56% | 505 |
| Feb 19, 2026 | 82.74 | 83.70 | 82.74 | 83.70 | 83.70 | 2.57% | 17 |
| Feb 18, 2026 | 84.70 | 84.70 | 80.96 | 81.60 | 81.60 | -3.68% | 165 |
| Feb 17, 2026 | 84.96 | 84.96 | 84.72 | 84.72 | 84.72 | -0.47% | 100 |
| Feb 16, 2026 | 84.80 | 85.12 | 84.48 | 85.12 | 85.12 | -0.19% | 3,249 |
| Feb 13, 2026 | 84.96 | 85.30 | 84.88 | 85.28 | 85.28 | 0.38% | 555 |
| Feb 12, 2026 | 84.28 | 85.10 | 84.28 | 84.96 | 84.96 | 1.26% | 225 |
| Feb 11, 2026 | 82.60 | 83.90 | 82.60 | 83.90 | 83.90 | 1.82% | 207 |
| Feb 10, 2026 | 80.06 | 82.70 | 80.06 | 82.40 | 82.40 | 2.74% | 623 |
| Feb 9, 2026 | 80.94 | 80.94 | 80.20 | 80.20 | 80.20 | -1.26% | 78 |
| Feb 6, 2026 | 80.32 | 81.22 | 80.32 | 81.22 | 81.22 | 1.52% | 100 |
| Feb 5, 2026 | 80.22 | 80.48 | 79.64 | 80.00 | 80.00 | 2.93% | 759 |
| Feb 4, 2026 | 76.34 | 77.72 | 76.34 | 77.72 | 77.72 | 1.81% | 109 |
| Feb 3, 2026 | 74.80 | 76.34 | 74.80 | 76.34 | 76.34 | 2.20% | 350 |
| Feb 2, 2026 | 75.10 | 75.82 | 74.50 | 74.70 | 74.70 | 0.30% | 367 |
| Jan 30, 2026 | 74.16 | 74.48 | 74.08 | 74.48 | 74.48 | -1.22% | 300 |
| Jan 29, 2026 | 74.96 | 77.62 | 74.96 | 75.40 | 75.40 | 1.45% | 49 |
| Jan 28, 2026 | 72.80 | 74.32 | 72.80 | 74.32 | 74.32 | 1.31% | 784 |
| Jan 27, 2026 | 75.50 | 75.50 | 73.30 | 73.36 | 73.36 | -2.50% | 737 |
| Jan 26, 2026 | 75.70 | 75.70 | 75.20 | 75.24 | 75.24 | -1.57% | 290 |
| Jan 23, 2026 | 76.44 | 76.44 | 76.44 | 76.44 | 76.44 | -0.36% | - |
| Jan 22, 2026 | 76.86 | 76.86 | 76.54 | 76.72 | 76.72 | -0.44% | 602 |
| Jan 21, 2026 | 73.58 | 77.06 | 73.58 | 77.06 | 77.06 | 4.33% | 350 |
| Jan 20, 2026 | 72.90 | 73.86 | 72.56 | 73.86 | 73.86 | 0.41% | 490 |
| Jan 19, 2026 | 73.98 | 73.98 | 73.10 | 73.56 | 73.56 | -2.28% | 590 |