Pernod Ricard SA (FRA:PER)
Germany · Delayed Price · Currency is EUR 96.72
+0.50 (0.52%)
Last updated: Aug 14, 2025
Pernod Ricard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 96.40 | 96.40 | 96.40 | 96.40 | - | 0.19% | - |
| Aug 13, 2025 | 96.22 | 96.22 | 96.22 | 96.22 | - | 0.21% | 7 |
| Aug 12, 2025 | 96.40 | 96.40 | 96.02 | 96.02 | - | 0.04% | 7 |
| Aug 11, 2025 | 95.98 | 95.98 | 95.98 | 95.98 | - | -0.54% | 121 |
| Aug 8, 2025 | 94.78 | 96.50 | 94.78 | 96.50 | - | 1.49% | 121 |
| Aug 7, 2025 | 92.98 | 95.20 | 92.98 | 95.08 | - | 2.06% | 180 |
| Aug 6, 2025 | 90.80 | 93.16 | 90.80 | 93.16 | - | 2.53% | 20 |
| Aug 5, 2025 | 89.76 | 91.04 | 89.70 | 90.86 | - | 0.98% | 584 |
| Aug 4, 2025 | 89.98 | 89.98 | 89.98 | 89.98 | - | -0.95% | 2 |
| Aug 1, 2025 | 90.04 | 90.84 | 90.04 | 90.84 | - | -0.07% | 46 |
| Jul 31, 2025 | 94.64 | 94.64 | 90.90 | 90.90 | - | -3.79% | 200 |
| Jul 30, 2025 | 94.48 | 94.48 | 94.48 | 94.48 | - | -0.42% | 302 |
| Jul 29, 2025 | 96.96 | 97.20 | 94.88 | 94.88 | - | -4.10% | 302 |
| Jul 28, 2025 | 102.15 | 102.20 | 98.94 | 98.94 | - | -0.64% | 23 |
| Jul 25, 2025 | 97.10 | 99.58 | 97.10 | 99.58 | - | 0.59% | 10 |
| Jul 24, 2025 | 96.90 | 99.00 | 96.90 | 99.00 | - | 2.27% | 12 |
| Jul 23, 2025 | 94.76 | 96.80 | 94.76 | 96.80 | - | 1.13% | 5 |
| Jul 22, 2025 | 93.44 | 95.72 | 93.44 | 95.72 | - | 2.46% | 106 |
| Jul 21, 2025 | 94.24 | 94.24 | 93.42 | 93.42 | - | -0.43% | 11 |
| Jul 18, 2025 | 93.42 | 94.82 | 93.42 | 93.82 | - | 0.99% | 115 |
| Jul 17, 2025 | 92.78 | 92.90 | 92.78 | 92.90 | - | -0.09% | 131 |
| Jul 16, 2025 | 92.98 | 92.98 | 92.98 | 92.98 | - | -1.57% | 131 |
| Jul 15, 2025 | 93.92 | 94.74 | 93.92 | 94.46 | - | 1.35% | 131 |
| Jul 14, 2025 | 93.92 | 93.92 | 93.00 | 93.20 | - | -2.37% | 160 |
| Jul 11, 2025 | 96.06 | 96.06 | 95.32 | 95.46 | - | 0.74% | 125 |
| Jul 10, 2025 | 92.48 | 95.90 | 92.48 | 94.76 | - | 2.44% | 91 |
| Jul 9, 2025 | 92.26 | 92.50 | 92.26 | 92.50 | - | 3.40% | 30 |
| Jul 8, 2025 | 89.46 | 89.46 | 89.46 | 89.46 | - | 0.13% | 25 |
| Jul 7, 2025 | 89.84 | 89.84 | 89.34 | 89.34 | - | -1.00% | 25 |
| Jul 4, 2025 | 89.72 | 90.24 | 89.62 | 90.24 | - | -0.84% | 60 |
| Jul 3, 2025 | 91.20 | 91.20 | 91.00 | 91.00 | - | 0.49% | 100 |
| Jul 2, 2025 | 87.96 | 90.56 | 87.96 | 90.56 | - | 6.27% | 95 |
| Jul 1, 2025 | 84.92 | 85.22 | 84.56 | 85.22 | - | 0.26% | 352 |
| Jun 30, 2025 | 86.90 | 86.90 | 84.62 | 85.00 | - | -1.96% | 222 |
| Jun 27, 2025 | 85.86 | 87.06 | 85.86 | 86.70 | - | 1.07% | 505 |
| Jun 26, 2025 | 85.86 | 86.00 | 85.72 | 85.78 | - | -1.02% | 84 |
| Jun 25, 2025 | 87.08 | 87.08 | 86.66 | 86.66 | - | -0.55% | 100 |
| Jun 24, 2025 | 87.60 | 88.10 | 87.14 | 87.14 | - | -0.32% | 196 |
| Jun 23, 2025 | 87.42 | 87.42 | 87.42 | 87.42 | - | -0.66% | 150 |
| Jun 20, 2025 | 88.94 | 88.94 | 88.00 | 88.00 | - | 0.20% | 250 |
| Jun 19, 2025 | 88.20 | 88.20 | 87.50 | 87.82 | - | -0.75% | 2,050 |
| Jun 18, 2025 | 88.48 | 88.48 | 88.48 | 88.48 | - | 0.02% | - |
| Jun 17, 2025 | 88.46 | 88.46 | 88.46 | 88.46 | - | -0.27% | - |
| Jun 16, 2025 | 89.54 | 89.54 | 88.70 | 88.70 | - | -0.52% | 12 |
| Jun 13, 2025 | 89.16 | 89.16 | 89.16 | 89.16 | - | -0.11% | - |
| Jun 12, 2025 | 89.98 | 89.98 | 89.26 | 89.26 | - | -1.59% | 30 |
| Jun 11, 2025 | 90.78 | 91.12 | 90.70 | 90.70 | - | -0.40% | 1,142 |
| Jun 10, 2025 | 90.60 | 91.06 | 90.60 | 91.06 | - | 2.92% | 82 |
| Jun 9, 2025 | 88.48 | 88.48 | 88.48 | 88.48 | - | 0.59% | - |
| Jun 6, 2025 | 88.38 | 88.38 | 87.96 | 87.96 | - | -0.88% | 25 |