Pernod Ricard SA (FRA:PER)
Germany · Delayed Price · Currency is EUR 77.48
+0.04 (0.05%)
At close: Dec 1, 2025
Pernod Ricard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | 0.05% | - |
| Nov 28, 2025 | 77.54 | 77.56 | 77.00 | 77.44 | 77.44 | -0.41% | 370 |
| Nov 27, 2025 | 77.48 | 77.96 | 77.48 | 77.76 | 77.76 | 0.96% | 330 |
| Nov 26, 2025 | 78.80 | 79.00 | 76.50 | 77.02 | 77.02 | -1.81% | 1,782 |
| Nov 25, 2025 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | -0.33% | - |
| Nov 24, 2025 | 79.32 | 79.32 | 78.70 | 78.70 | 78.70 | 0.61% | 225 |
| Nov 21, 2025 | 78.22 | 78.22 | 78.22 | 78.22 | 75.87 | -0.58% | - |
| Nov 20, 2025 | 78.80 | 78.80 | 78.48 | 78.68 | 76.32 | -0.15% | 27 |
| Nov 19, 2025 | 78.26 | 78.80 | 78.12 | 78.80 | 76.43 | -0.40% | 110 |
| Nov 18, 2025 | 80.36 | 80.94 | 78.00 | 79.12 | 76.74 | -3.28% | 720 |
| Nov 17, 2025 | 81.90 | 81.90 | 81.80 | 81.80 | 79.34 | -0.63% | 190 |
| Nov 14, 2025 | 82.12 | 83.06 | 82.12 | 82.32 | 79.85 | -0.36% | 136 |
| Nov 13, 2025 | 84.14 | 84.14 | 81.82 | 82.62 | 80.14 | -2.04% | 559 |
| Nov 12, 2025 | 84.34 | 84.34 | 84.34 | 84.34 | 81.81 | 0.72% | 12 |
| Nov 11, 2025 | 83.74 | 83.74 | 83.74 | 83.74 | 81.22 | 0.36% | - |
| Nov 10, 2025 | 83.32 | 83.58 | 83.32 | 83.44 | 80.93 | -0.07% | 116 |
| Nov 7, 2025 | 81.66 | 83.50 | 80.90 | 83.50 | 80.99 | 2.73% | 193 |
| Nov 6, 2025 | 85.12 | 85.12 | 81.28 | 81.28 | 78.84 | -3.42% | 509 |
| Nov 5, 2025 | 83.42 | 84.16 | 82.54 | 84.16 | 81.63 | -0.31% | 160 |
| Nov 4, 2025 | 83.76 | 84.42 | 83.76 | 84.42 | 81.88 | -0.68% | 25 |
| Nov 3, 2025 | 84.72 | 85.66 | 84.72 | 85.00 | 82.45 | -0.16% | 616 |
| Oct 31, 2025 | 85.14 | 85.14 | 85.14 | 85.14 | 82.58 | 0.02% | 18 |
| Oct 30, 2025 | 85.62 | 85.62 | 85.12 | 85.12 | 82.56 | -1.00% | 10 |
| Oct 29, 2025 | 87.14 | 87.14 | 85.70 | 85.98 | 83.40 | -1.49% | 305 |
| Oct 28, 2025 | 86.52 | 87.28 | 86.52 | 87.28 | 84.66 | 0.95% | 74 |
| Oct 27, 2025 | 89.26 | 89.26 | 86.26 | 86.46 | 83.86 | -2.48% | 1,012 |
| Oct 24, 2025 | 88.72 | 88.72 | 88.58 | 88.66 | 86.00 | -0.61% | 245 |
| Oct 23, 2025 | 90.36 | 90.56 | 89.20 | 89.20 | 86.52 | 0.41% | 520 |
| Oct 22, 2025 | 88.84 | 88.84 | 88.84 | 88.84 | 86.17 | -0.47% | - |
| Oct 21, 2025 | 89.54 | 89.60 | 89.26 | 89.26 | 86.58 | -0.40% | 18 |
| Oct 20, 2025 | 89.68 | 89.68 | 88.70 | 89.62 | 86.93 | 0.74% | 83 |
| Oct 17, 2025 | 85.58 | 88.96 | 85.58 | 88.96 | 86.29 | 2.56% | 1,706 |
| Oct 16, 2025 | 83.12 | 87.32 | 83.00 | 86.74 | 84.13 | 3.68% | 872 |
| Oct 15, 2025 | 83.22 | 83.66 | 83.10 | 83.66 | 81.15 | 0.80% | 165 |
| Oct 14, 2025 | 83.20 | 83.26 | 82.60 | 83.00 | 80.51 | - | 2,735 |
| Oct 13, 2025 | 84.04 | 84.04 | 83.00 | 83.00 | 80.51 | -2.99% | 225 |
| Oct 10, 2025 | 85.08 | 85.62 | 84.82 | 85.56 | 82.99 | 0.94% | 329 |
| Oct 9, 2025 | 85.64 | 85.64 | 84.76 | 84.76 | 82.21 | -0.19% | 60 |
| Oct 8, 2025 | 84.92 | 84.92 | 84.50 | 84.92 | 82.37 | 0.24% | 128 |
| Oct 7, 2025 | 84.72 | 84.72 | 84.72 | 84.72 | 82.17 | 0.79% | - |
| Oct 6, 2025 | 84.64 | 84.82 | 83.10 | 84.06 | 81.53 | -0.54% | 425 |
| Oct 3, 2025 | 83.88 | 84.52 | 83.88 | 84.52 | 81.98 | 0.26% | 95 |
| Oct 2, 2025 | 83.58 | 84.36 | 83.02 | 84.30 | 81.77 | 1.54% | 1,936 |
| Oct 1, 2025 | 83.22 | 83.60 | 82.76 | 83.02 | 80.53 | 0.29% | 294 |
| Sep 30, 2025 | 83.62 | 83.62 | 81.98 | 82.78 | 80.29 | -0.86% | 297 |
| Sep 29, 2025 | 84.36 | 84.36 | 83.38 | 83.50 | 80.99 | 0.31% | 129 |
| Sep 26, 2025 | 85.58 | 85.58 | 83.06 | 83.24 | 80.74 | -3.34% | 188 |
| Sep 25, 2025 | 86.50 | 86.50 | 86.10 | 86.12 | 83.53 | -0.30% | 300 |
| Sep 24, 2025 | 87.48 | 87.48 | 86.00 | 86.38 | 83.78 | -1.12% | 1,473 |
| Sep 23, 2025 | 86.80 | 87.94 | 86.80 | 87.36 | 84.74 | -1.44% | 110 |