Pernod Ricard SA (FRA:PER)
Germany · Delayed Price · Currency is EUR 82.78
-0.72 (-0.86%)
Last updated: Sep 30, 2025, 4:43 PM CET
Pernod Ricard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 83.62 | 83.62 | 81.98 | 81.98 | - | -1.82% | - |
| Sep 29, 2025 | 84.36 | 84.36 | 83.38 | 83.50 | 83.50 | 0.31% | 129 |
| Sep 26, 2025 | 85.58 | 85.58 | 83.06 | 83.24 | 83.24 | -3.34% | 188 |
| Sep 25, 2025 | 86.50 | 86.50 | 86.10 | 86.12 | 86.12 | -0.30% | 300 |
| Sep 24, 2025 | 87.48 | 87.48 | 86.00 | 86.38 | 86.38 | -1.12% | 1,473 |
| Sep 23, 2025 | 86.80 | 87.94 | 86.80 | 87.36 | 87.36 | -1.44% | 110 |
| Sep 22, 2025 | 88.96 | 88.96 | 88.44 | 88.64 | 88.64 | -0.61% | 7 |
| Sep 19, 2025 | 89.18 | 89.18 | 89.18 | 89.18 | 89.18 | -0.91% | - |
| Sep 18, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -0.04% | - |
| Sep 17, 2025 | 89.58 | 90.04 | 89.00 | 90.04 | 90.04 | 0.56% | 455 |
| Sep 16, 2025 | 90.84 | 90.84 | 88.90 | 89.54 | 89.54 | -1.45% | 532 |
| Sep 15, 2025 | 90.86 | 90.86 | 90.86 | 90.86 | 90.86 | 0.96% | - |
| Sep 12, 2025 | 91.56 | 91.56 | 90.00 | 90.00 | 90.00 | -1.19% | 50 |
| Sep 11, 2025 | 91.90 | 91.90 | 91.08 | 91.08 | 91.08 | -0.52% | 12 |
| Sep 10, 2025 | 93.50 | 93.50 | 91.56 | 91.56 | 91.56 | -2.93% | 70 |
| Sep 9, 2025 | 95.08 | 95.08 | 94.32 | 94.32 | 94.32 | -0.72% | 62 |
| Sep 8, 2025 | 96.28 | 96.28 | 95.00 | 95.00 | 95.00 | -1.43% | 105 |
| Sep 5, 2025 | 96.76 | 96.76 | 96.38 | 96.38 | 96.38 | -3.10% | 10 |
| Sep 4, 2025 | 99.46 | 99.46 | 99.46 | 99.46 | 99.46 | 0.12% | - |
| Sep 3, 2025 | 98.58 | 99.34 | 98.58 | 99.34 | 99.34 | 1.57% | 30 |
| Sep 2, 2025 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | -0.49% | 280 |
| Sep 1, 2025 | 97.54 | 98.28 | 97.54 | 98.28 | 98.28 | -1.05% | 280 |
| Aug 29, 2025 | 101.15 | 101.15 | 99.32 | 99.32 | 99.32 | -1.42% | 34 |
| Aug 28, 2025 | 98.00 | 107.00 | 98.00 | 100.75 | 100.75 | 2.14% | 540 |
| Aug 27, 2025 | 98.64 | 98.64 | 98.64 | 98.64 | 98.64 | -0.78% | - |
| Aug 26, 2025 | 99.42 | 99.42 | 99.42 | 99.42 | 99.42 | -1.27% | - |
| Aug 25, 2025 | 101.65 | 101.65 | 100.70 | 100.70 | 100.70 | -0.93% | 65 |
| Aug 22, 2025 | 100.90 | 101.65 | 100.90 | 101.65 | 101.65 | -0.20% | 4 |
| Aug 21, 2025 | 102.80 | 102.80 | 101.85 | 101.85 | 101.85 | -0.20% | 30 |
| Aug 20, 2025 | 99.74 | 103.45 | 99.74 | 102.05 | 102.05 | 4.54% | 330 |
| Aug 19, 2025 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | -0.69% | - |
| Aug 18, 2025 | 98.32 | 98.32 | 98.30 | 98.30 | 98.30 | - | 100 |
| Aug 15, 2025 | 96.88 | 98.42 | 96.00 | 98.30 | 98.30 | 1.53% | 4,103 |
| Aug 14, 2025 | 96.40 | 96.82 | 96.40 | 96.82 | 96.82 | 0.62% | 65 |
| Aug 13, 2025 | 96.22 | 96.22 | 96.22 | 96.22 | 96.22 | 0.21% | - |
| Aug 12, 2025 | 96.40 | 96.40 | 96.02 | 96.02 | 96.02 | 0.04% | 7 |
| Aug 11, 2025 | 95.98 | 95.98 | 95.98 | 95.98 | 95.98 | -0.54% | - |
| Aug 8, 2025 | 94.78 | 96.50 | 94.78 | 96.50 | 96.50 | 1.49% | 121 |
| Aug 7, 2025 | 92.98 | 95.20 | 92.98 | 95.08 | 95.08 | 2.06% | 180 |
| Aug 6, 2025 | 90.80 | 93.16 | 90.80 | 93.16 | 93.16 | 2.53% | 20 |
| Aug 5, 2025 | 89.76 | 91.04 | 89.70 | 90.86 | 90.86 | 0.98% | 584 |
| Aug 4, 2025 | 89.98 | 89.98 | 89.98 | 89.98 | 89.98 | -0.95% | 2 |
| Aug 1, 2025 | 90.04 | 90.84 | 90.04 | 90.84 | 90.84 | -0.07% | 46 |
| Jul 31, 2025 | 94.64 | 94.64 | 90.90 | 90.90 | 90.90 | -3.79% | 200 |
| Jul 30, 2025 | 94.48 | 94.48 | 94.48 | 94.48 | 94.48 | -0.42% | - |
| Jul 29, 2025 | 96.96 | 97.20 | 94.88 | 94.88 | 94.88 | -4.10% | 302 |
| Jul 28, 2025 | 102.15 | 102.20 | 98.94 | 98.94 | 98.94 | -0.64% | 23 |
| Jul 25, 2025 | 97.10 | 99.58 | 97.10 | 99.58 | 99.58 | 0.59% | 10 |
| Jul 24, 2025 | 96.90 | 99.00 | 96.90 | 99.00 | 99.00 | 2.27% | 12 |
| Jul 23, 2025 | 94.76 | 96.80 | 94.76 | 96.80 | 96.80 | 1.13% | 5 |