Pernod Ricard SA (FRA:PER)
Germany · Delayed Price · Currency is EUR 86.68
+2.98 (3.56%)
At close: Feb 20, 2026
Pernod Ricard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 328 |
| 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 |
| Jan 16, 2026 | 75.70 | 76.14 | 75.22 | 75.28 | 75.28 | -0.50% | 490 |
| Jan 15, 2026 | 75.98 | 75.98 | 75.32 | 75.66 | 75.66 | 0.19% | 425 |
| Jan 14, 2026 | 75.92 | 75.94 | 74.88 | 75.52 | 75.52 | -0.05% | 598 |
| Jan 13, 2026 | 74.60 | 75.56 | 74.60 | 75.56 | 75.56 | 1.48% | 157 |
| Jan 12, 2026 | 74.62 | 75.00 | 73.90 | 74.46 | 74.46 | -0.85% | 1,592 |
| Jan 9, 2026 | 74.50 | 75.48 | 74.50 | 75.10 | 75.10 | -0.56% | 116 |
| Jan 8, 2026 | 72.14 | 75.52 | 72.14 | 75.52 | 75.52 | 4.57% | 203 |
| Jan 7, 2026 | 73.48 | 73.48 | 72.04 | 72.22 | 72.22 | -1.01% | 194 |
| Jan 6, 2026 | 73.76 | 73.76 | 72.96 | 72.96 | 72.96 | -0.84% | 12 |
| Jan 5, 2026 | 73.78 | 73.78 | 72.08 | 73.58 | 73.58 | 0.30% | 561 |
| Jan 2, 2026 | 72.92 | 73.36 | 72.66 | 73.36 | 73.36 | 0.38% | 252 |
| Dec 30, 2025 | 72.88 | 73.08 | 72.80 | 73.08 | 73.08 | 0.38% | 275 |
| Dec 29, 2025 | 73.54 | 73.54 | 72.74 | 72.80 | 72.80 | -1.11% | 501 |
| Dec 23, 2025 | 74.00 | 74.02 | 73.00 | 73.62 | 73.62 | -1.26% | 1,250 |
| Dec 22, 2025 | 76.00 | 76.00 | 74.02 | 74.56 | 74.56 | -2.08% | 763 |
| Dec 19, 2025 | 76.46 | 76.46 | 76.04 | 76.14 | 76.14 | -1.12% | 400 |
| Dec 18, 2025 | 76.72 | 77.60 | 76.72 | 77.00 | 77.00 | -0.54% | 127 |
| Dec 17, 2025 | 77.80 | 77.80 | 76.44 | 77.42 | 77.42 | -0.67% | 110 |
| Dec 16, 2025 | 76.12 | 77.94 | 75.92 | 77.94 | 77.94 | 2.63% | 200 |
| Dec 15, 2025 | 76.90 | 76.90 | 75.82 | 75.94 | 75.94 | 0.42% | 2,389 |
| Dec 12, 2025 | 76.22 | 76.22 | 75.36 | 75.62 | 75.62 | -0.29% | 33 |
| Dec 11, 2025 | 74.16 | 75.84 | 74.16 | 75.84 | 75.84 | 2.85% | 600 |
| Dec 10, 2025 | 73.66 | 74.08 | 73.14 | 73.74 | 73.74 | -1.10% | 1,413 |
| Dec 9, 2025 | 75.40 | 75.66 | 73.90 | 74.56 | 74.56 | -0.53% | 3,047 |
| Dec 8, 2025 | 77.30 | 77.30 | 74.96 | 74.96 | 74.96 | -3.43% | 590 |