Pernod Ricard SA (FRA:PER)
Germany · Delayed Price · Currency is EUR 75.10
-0.42 (-0.56%)
At close: Jan 9, 2026
Pernod Ricard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 76.54 | 77.62 | 76.54 | 77.62 | 77.62 | 1.20% | 158 |
| Dec 4, 2025 | 78.02 | 78.02 | 76.16 | 76.70 | 76.70 | -1.01% | 2,325 |
| Dec 3, 2025 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | -0.13% | - |
| Dec 2, 2025 | 78.60 | 78.60 | 77.28 | 77.58 | 77.58 | 0.13% | 234 |
| 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 |