Pernod Ricard SA (FRA:PER0)
Germany · Delayed Price · Currency is EUR 13.10
-0.40 (-2.96%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:PER0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | - | -2.96% | - |
| Aug 25, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 0.75% | - |
| Aug 24, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Aug 21, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.75% | - |
| Aug 20, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | - |
| Aug 19, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Aug 18, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -2.94% | - |
| Aug 17, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 2.26% | - |
| Aug 14, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Aug 13, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -1.48% | - |
| Aug 12, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.74% | - |
| Aug 11, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -1.45% | - |
| Aug 10, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 2.22% | - |
| Aug 7, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 1.50% | - |
| Aug 6, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% | - |
| Aug 5, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.49% | - |
| Aug 4, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | - |
| Aug 3, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 1.52% | - |
| Jul 31, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jul 30, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - | - |
| Jul 29, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 4.76% | - |
| Jul 28, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 3.28% | - |
| Jul 27, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Jul 24, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -4.72% | - |
| Jul 23, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | - |
| Jul 22, 2026 | 12.30 | 12.90 | 12.30 | 12.90 | 12.90 | 4.88% | 5 |
| Jul 21, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.06% | - |
| Jul 20, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.43 | 0.79% | - |
| Jul 17, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.33 | 1.60% | - |
| Jul 16, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.14 | 0.81% | - |
| Jul 15, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.04 | - | - |
| Jul 14, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.04 | -0.80% | - |
| Jul 13, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.14 | 0.81% | - |
| Jul 10, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.04 | -1.59% | - |
| Jul 9, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.24 | -1.56% | - |
| Jul 8, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.43 | 5.79% | - |
| Jul 7, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.75 | -3.20% | - |
| Jul 6, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.14 | -1.57% | - |
| Jul 3, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.33 | 5.83% | - |
| Jul 2, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 11.65 | -3.23% | - |
| Jul 1, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.04 | -1.59% | - |
| Jun 30, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.24 | -1.56% | - |
| Jun 29, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.43 | - | - |
| Jun 26, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.43 | -0.78% | - |
| Jun 25, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.53 | 3.20% | - |
| Jun 24, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.14 | 2.46% | - |
| Jun 23, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 11.85 | -1.61% | - |
| Jun 22, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.04 | - | - |
| Jun 19, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.04 | 1.64% | - |
| Jun 18, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 11.85 | -5.43% | - |