Pernod Ricard SA (FRA:PER0)
Germany · Delayed Price · Currency is EUR 16.80
+0.40 (2.44%)
Last updated: Feb 23, 2026, 8:12 AM CET
Pernod Ricard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| Feb 19, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.41% | - |
| Feb 18, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -3.49% | - |
| Feb 17, 2026 | 16.70 | 17.20 | 16.70 | 17.20 | 17.20 | 2.99% | 20 |
| Feb 16, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Feb 13, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1.21% | - |
| Feb 12, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.85% | - |
| Feb 11, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 3.18% | - |
| Feb 10, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.26% | - |
| Feb 9, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | - |
| Feb 6, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Feb 5, 2026 | 15.70 | 16.00 | 15.70 | 16.00 | 16.00 | 6.67% | 55 |
| Feb 4, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 2.74% | - |
| Feb 3, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | -4.58% | - |
| Feb 2, 2026 | 14.50 | 15.30 | 14.50 | 15.30 | 15.30 | 5.52% | 3 |
| Jan 30, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Jan 29, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 2.10% | - |
| Jan 28, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -3.38% | - |
| Jan 27, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Jan 26, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.33% | - |
| Jan 23, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Jan 22, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | 4.86% | - |
| Jan 21, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.41% | - |
| Jan 20, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -5.96% | - |
| Jan 19, 2026 | 14.40 | 15.10 | 14.40 | 15.10 | 15.10 | 2.03% | 7 |
| Jan 16, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Jan 15, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.68% | - |
| Jan 14, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -4.52% | - |
| Jan 13, 2026 | 14.60 | 15.50 | 14.60 | 15.50 | 15.50 | 6.90% | 55 |
| Jan 12, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.68% | - |
| Jan 9, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 3.55% | - |
| Jan 8, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -2.08% | - |
| Jan 7, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Jan 6, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | - |
| Jan 5, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -3.36% | - |
| Jan 2, 2026 | 14.20 | 14.90 | 14.20 | 14.90 | 14.90 | 4.93% | 2 |
| Dec 30, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -1.39% | - |
| Dec 29, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -4.64% | 2 |
| Dec 23, 2025 | 14.50 | 15.10 | 14.50 | 15.10 | 15.10 | 1.34% | 2 |
| Dec 22, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Dec 19, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 15 |
| Dec 18, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -4.46% | - |
| Dec 17, 2025 | 15.20 | 15.70 | 15.20 | 15.70 | 15.70 | 5.37% | 17 |
| Dec 16, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.67% | - |
| Dec 15, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.67% | - |
| Dec 12, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 3.47% | - |
| Dec 11, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Dec 10, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.03% | - |
| Dec 9, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.99% | - |
| Dec 8, 2025 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.31% | - |