Pernod Ricard SA (FRA:PER)
Germany · Delayed Price · Currency is EUR 89.20
+0.36 (0.41%)
At close: Oct 23, 2025
Pernod Ricard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 88.84 | 88.84 | 88.84 | 88.84 | 88.84 | -0.47% | - |
| Oct 21, 2025 | 89.54 | 89.60 | 89.26 | 89.26 | 89.26 | -0.40% | 18 |
| Oct 20, 2025 | 89.68 | 89.68 | 88.70 | 89.62 | 89.62 | 0.74% | 83 |
| Oct 17, 2025 | 85.58 | 88.96 | 85.58 | 88.96 | 88.96 | 2.56% | 1,706 |
| Oct 16, 2025 | 83.12 | 87.32 | 83.00 | 86.74 | 86.74 | 3.68% | 872 |
| Oct 15, 2025 | 83.22 | 83.66 | 83.10 | 83.66 | 83.66 | 0.80% | 165 |
| Oct 14, 2025 | 83.20 | 83.26 | 82.60 | 83.00 | 83.00 | - | 2,735 |
| Oct 13, 2025 | 84.04 | 84.04 | 83.00 | 83.00 | 83.00 | -2.99% | 225 |
| Oct 10, 2025 | 85.08 | 85.62 | 84.82 | 85.56 | 85.56 | 0.94% | 329 |
| Oct 9, 2025 | 85.64 | 85.64 | 84.76 | 84.76 | 84.76 | -0.19% | 60 |
| Oct 8, 2025 | 84.92 | 84.92 | 84.50 | 84.92 | 84.92 | 0.24% | 128 |
| Oct 7, 2025 | 84.72 | 84.72 | 84.72 | 84.72 | 84.72 | 0.79% | - |
| Oct 6, 2025 | 84.64 | 84.82 | 83.10 | 84.06 | 84.06 | -0.54% | 425 |
| Oct 3, 2025 | 83.88 | 84.52 | 83.88 | 84.52 | 84.52 | 0.26% | 95 |
| Oct 2, 2025 | 83.58 | 84.36 | 83.02 | 84.30 | 84.30 | 1.54% | 1,936 |
| Oct 1, 2025 | 83.22 | 83.60 | 82.76 | 83.02 | 83.02 | 0.29% | 294 |
| Sep 30, 2025 | 83.62 | 83.62 | 81.98 | 82.78 | 82.78 | -0.86% | 297 |
| 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 |