Pernod Ricard SA (FRA:PER)
Germany · Delayed Price · Currency is EUR 59.42
-0.76 (-1.26%)
At close: Sep 18, 2026
FRA:PER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 60.16 | 60.16 | 59.42 | 59.42 | 59.42 | -1.26% | 340 |
| Sep 17, 2026 | 60.62 | 60.78 | 59.84 | 60.18 | 60.18 | -1.44% | 1,385 |
| Sep 16, 2026 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | - | 25 |
| Sep 15, 2026 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | 2.69% | - |
| Sep 14, 2026 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | -0.40% | 5 |
| Sep 11, 2026 | 59.46 | 59.70 | 59.46 | 59.70 | 59.70 | 0.67% | 250 |
| Sep 10, 2026 | 60.20 | 60.20 | 59.30 | 59.30 | 59.30 | -1.13% | 77 |
| Sep 9, 2026 | 60.66 | 60.66 | 59.98 | 59.98 | 59.98 | -1.74% | 208 |
| Sep 8, 2026 | 60.70 | 61.04 | 60.70 | 61.04 | 61.04 | -0.13% | 50 |
| Sep 7, 2026 | 61.80 | 61.80 | 60.20 | 61.12 | 61.12 | -1.96% | 335 |
| Sep 4, 2026 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | -1.45% | - |
| Sep 3, 2026 | 63.26 | 63.26 | 63.26 | 63.26 | 63.26 | 0.41% | 285 |
| Sep 2, 2026 | 62.48 | 63.06 | 62.00 | 63.00 | 63.00 | 0.70% | 285 |
| Sep 1, 2026 | 64.52 | 64.52 | 62.20 | 62.56 | 62.56 | -2.65% | 260 |
| Aug 31, 2026 | 63.28 | 64.26 | 63.28 | 64.26 | 64.26 | -0.16% | 125 |
| Aug 28, 2026 | 64.36 | 64.36 | 64.36 | 64.36 | 64.36 | 2.48% | - |
| Aug 27, 2026 | 66.60 | 66.66 | 62.34 | 62.80 | 62.80 | -6.63% | 698 |
| Aug 26, 2026 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | -0.71% | - |
| Aug 25, 2026 | 69.12 | 69.12 | 67.22 | 67.74 | 67.74 | -0.96% | 2,055 |
| Aug 24, 2026 | 68.46 | 68.46 | 68.40 | 68.40 | 68.40 | -0.55% | 150 |
| Aug 21, 2026 | 68.64 | 68.88 | 68.62 | 68.78 | 68.78 | 0.41% | 45 |
| Aug 20, 2026 | 68.00 | 68.82 | 68.00 | 68.50 | 68.50 | 0.88% | 525 |
| Aug 19, 2026 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | -0.53% | - |
| Aug 18, 2026 | 67.90 | 68.26 | 67.90 | 68.26 | 68.26 | -2.21% | 287 |
| Aug 17, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | 2.26% | - |
| Aug 14, 2026 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | -0.15% | - |
| Aug 13, 2026 | 68.04 | 68.48 | 68.04 | 68.36 | 68.36 | 0.15% | 105 |
| Aug 12, 2026 | 69.14 | 69.14 | 68.26 | 68.26 | 68.26 | -1.30% | 230 |
| Aug 11, 2026 | 69.86 | 69.86 | 69.00 | 69.16 | 69.16 | -1.06% | 262 |
| Aug 10, 2026 | 70.60 | 70.74 | 69.90 | 69.90 | 69.90 | -0.85% | 1,048 |
| Aug 7, 2026 | 69.18 | 70.96 | 69.18 | 70.50 | 70.50 | 3.28% | 1,960 |
| Aug 6, 2026 | 68.26 | 68.26 | 68.26 | 68.26 | 68.26 | -0.20% | - |
| Aug 5, 2026 | 67.70 | 68.40 | 67.36 | 68.40 | 68.40 | 1.03% | 620 |
| Aug 4, 2026 | 68.60 | 68.60 | 67.52 | 67.70 | 67.70 | -1.25% | 300 |
| Aug 3, 2026 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | 1.75% | - |
| Jul 31, 2026 | 67.76 | 67.76 | 67.38 | 67.38 | 67.38 | -0.24% | 100 |
| Jul 30, 2026 | 67.74 | 67.74 | 67.54 | 67.54 | 67.54 | 0.75% | 300 |
| Jul 29, 2026 | 67.08 | 67.08 | 67.04 | 67.04 | 67.04 | -0.62% | 60 |
| Jul 28, 2026 | 64.64 | 67.46 | 64.64 | 67.46 | 67.46 | 7.59% | 157 |
| Jul 27, 2026 | 62.70 | 62.70 | 62.70 | 62.70 | 62.70 | 0.13% | 10 |
| Jul 24, 2026 | 61.98 | 62.62 | 61.98 | 62.62 | 62.62 | 1.00% | 33 |
| Jul 23, 2026 | 63.02 | 63.02 | 62.00 | 62.00 | 62.00 | -3.00% | 100 |
| Jul 22, 2026 | 62.76 | 63.92 | 62.76 | 63.92 | 63.92 | 2.35% | 85 |
| Jul 21, 2026 | 65.80 | 65.80 | 64.72 | 64.80 | 62.45 | -1.82% | 420 |
| Jul 20, 2026 | 65.40 | 66.00 | 65.12 | 66.00 | 63.61 | 0.98% | 618 |
| Jul 17, 2026 | 65.36 | 65.36 | 65.36 | 65.36 | 62.99 | 1.93% | - |
| Jul 16, 2026 | 64.02 | 64.12 | 64.02 | 64.12 | 61.79 | 0.19% | 500 |
| Jul 15, 2026 | 63.56 | 64.00 | 63.12 | 64.00 | 61.68 | 1.36% | 720 |
| Jul 14, 2026 | 63.86 | 63.86 | 63.14 | 63.14 | 60.85 | -0.63% | 20 |
| Jul 13, 2026 | 64.32 | 64.32 | 63.54 | 63.54 | 61.24 | -0.19% | 110 |