Pernod Ricard SA (FRA:PER)
Germany flag Germany · Delayed Price · Currency is EUR
89.20
+0.36 (0.41%)
At close: Oct 23, 2025

Pernod Ricard Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202588.8488.8488.8488.8488.84-0.47%-
Oct 21, 202589.5489.6089.2689.2689.26-0.40%18
Oct 20, 202589.6889.6888.7089.6289.620.74%83
Oct 17, 202585.5888.9685.5888.9688.962.56%1,706
Oct 16, 202583.1287.3283.0086.7486.743.68%872
Oct 15, 202583.2283.6683.1083.6683.660.80%165
Oct 14, 202583.2083.2682.6083.0083.00-2,735
Oct 13, 202584.0484.0483.0083.0083.00-2.99%225
Oct 10, 202585.0885.6284.8285.5685.560.94%329
Oct 9, 202585.6485.6484.7684.7684.76-0.19%60
Oct 8, 202584.9284.9284.5084.9284.920.24%128
Oct 7, 202584.7284.7284.7284.7284.720.79%-
Oct 6, 202584.6484.8283.1084.0684.06-0.54%425
Oct 3, 202583.8884.5283.8884.5284.520.26%95
Oct 2, 202583.5884.3683.0284.3084.301.54%1,936
Oct 1, 202583.2283.6082.7683.0283.020.29%294
Sep 30, 202583.6283.6281.9882.7882.78-0.86%297
Sep 29, 202584.3684.3683.3883.5083.500.31%129
Sep 26, 202585.5885.5883.0683.2483.24-3.34%188
Sep 25, 202586.5086.5086.1086.1286.12-0.30%300
Sep 24, 202587.4887.4886.0086.3886.38-1.12%1,473
Sep 23, 202586.8087.9486.8087.3687.36-1.44%110
Sep 22, 202588.9688.9688.4488.6488.64-0.61%7
Sep 19, 202589.1889.1889.1889.1889.18-0.91%-
Sep 18, 202590.0090.0090.0090.0090.00-0.04%-
Sep 17, 202589.5890.0489.0090.0490.040.56%455
Sep 16, 202590.8490.8488.9089.5489.54-1.45%532
Sep 15, 202590.8690.8690.8690.8690.860.96%-
Sep 12, 202591.5691.5690.0090.0090.00-1.19%50
Sep 11, 202591.9091.9091.0891.0891.08-0.52%12
Sep 10, 202593.5093.5091.5691.5691.56-2.93%70
Sep 9, 202595.0895.0894.3294.3294.32-0.72%62
Sep 8, 202596.2896.2895.0095.0095.00-1.43%105
Sep 5, 202596.7696.7696.3896.3896.38-3.10%10
Sep 4, 202599.4699.4699.4699.4699.460.12%-
Sep 3, 202598.5899.3498.5899.3499.341.57%30
Sep 2, 202597.8097.8097.8097.8097.80-0.49%280
Sep 1, 202597.5498.2897.5498.2898.28-1.05%280
Aug 29, 2025101.15101.1599.3299.3299.32-1.42%34
Aug 28, 202598.00107.0098.00100.75100.752.14%540
Aug 27, 202598.6498.6498.6498.6498.64-0.78%-
Aug 26, 202599.4299.4299.4299.4299.42-1.27%-
Aug 25, 2025101.65101.65100.70100.70100.70-0.93%65
Aug 22, 2025100.90101.65100.90101.65101.65-0.20%4
Aug 21, 2025102.80102.80101.85101.85101.85-0.20%30
Aug 20, 202599.74103.4599.74102.05102.054.54%330
Aug 19, 202597.6297.6297.6297.6297.62-0.69%-
Aug 18, 202598.3298.3298.3098.3098.30-100
Aug 15, 202596.8898.4296.0098.3098.301.53%4,103
Aug 14, 202596.4096.8296.4096.8296.820.62%65