Pernod Ricard SA (VIE:RI)
Austria · Delayed Price · Currency is EUR 89.18
-0.42 (-0.47%)
At close: Oct 21, 2025
Pernod Ricard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 88.58 | 88.88 | 87.94 | 88.88 | 88.88 | -0.34% | - |
| Oct 21, 2025 | 89.58 | 89.58 | 89.18 | 89.18 | 89.18 | -0.47% | - |
| Oct 20, 2025 | 88.80 | 89.60 | 88.78 | 89.60 | 89.60 | 0.29% | - |
| Oct 17, 2025 | 87.98 | 89.34 | 87.98 | 89.34 | 89.34 | 4.96% | - |
| Oct 16, 2025 | 84.18 | 86.56 | 84.18 | 85.12 | 85.12 | 2.28% | - |
| Oct 15, 2025 | 83.38 | 83.38 | 82.76 | 83.22 | 83.22 | 1.29% | - |
| Oct 14, 2025 | 83.08 | 83.10 | 82.16 | 82.16 | 82.16 | -1.27% | - |
| Oct 13, 2025 | 83.90 | 83.90 | 83.22 | 83.22 | 83.22 | -2.67% | - |
| Oct 10, 2025 | 85.18 | 85.64 | 85.18 | 85.50 | 85.50 | 0.80% | - |
| Oct 9, 2025 | 85.24 | 85.24 | 84.82 | 84.82 | 84.82 | -0.09% | - |
| Oct 8, 2025 | 84.68 | 85.22 | 84.68 | 84.90 | 84.90 | -0.21% | - |
| Oct 7, 2025 | 85.56 | 85.56 | 84.92 | 85.08 | 85.08 | 0.61% | - |
| Oct 6, 2025 | 84.30 | 84.56 | 83.34 | 84.56 | 84.56 | 1.08% | - |
| Oct 3, 2025 | 83.50 | 83.96 | 83.50 | 83.66 | 83.66 | 0.67% | - |
| Oct 2, 2025 | 83.14 | 83.20 | 83.08 | 83.10 | 83.10 | 0.24% | - |
| Oct 1, 2025 | 83.80 | 83.80 | 82.90 | 82.90 | 82.90 | -0.34% | - |
| Sep 30, 2025 | 82.80 | 83.18 | 81.98 | 83.18 | 83.18 | -0.29% | - |
| Sep 29, 2025 | 83.70 | 83.70 | 83.42 | 83.42 | 83.42 | - | - |
| Sep 26, 2025 | 85.08 | 85.08 | 83.42 | 83.42 | 83.42 | -3.16% | - |
| Sep 25, 2025 | 86.30 | 86.36 | 86.14 | 86.14 | 86.14 | 0.02% | - |
| Sep 24, 2025 | 86.70 | 86.70 | 86.12 | 86.12 | 86.12 | -1.80% | - |
| Sep 23, 2025 | 87.66 | 88.30 | 87.66 | 87.70 | 87.70 | 0.16% | 40 |
| Sep 22, 2025 | 88.44 | 88.44 | 87.56 | 87.56 | 87.56 | -1.55% | 4 |
| Sep 19, 2025 | 89.74 | 89.96 | 88.94 | 88.94 | 88.94 | -0.49% | - |
| Sep 18, 2025 | 89.44 | 89.52 | 89.38 | 89.38 | 89.38 | 0.38% | - |
| Sep 17, 2025 | 89.46 | 89.46 | 89.00 | 89.04 | 89.04 | 0.07% | - |
| Sep 16, 2025 | 89.32 | 89.32 | 88.96 | 88.98 | 88.98 | -2.05% | - |
| Sep 15, 2025 | 90.96 | 91.28 | 90.84 | 90.84 | 90.84 | -0.31% | - |
| Sep 12, 2025 | 91.12 | 91.12 | 90.30 | 91.12 | 91.12 | -0.15% | - |
| Sep 11, 2025 | 92.62 | 92.62 | 91.26 | 91.26 | 91.26 | -0.28% | - |
| Sep 10, 2025 | 92.72 | 92.72 | 91.52 | 91.52 | 91.52 | -2.64% | - |
| Sep 9, 2025 | 95.64 | 95.64 | 94.00 | 94.00 | 94.00 | -1.51% | - |
| Sep 8, 2025 | 95.92 | 95.92 | 95.14 | 95.44 | 95.44 | - | - |
| Sep 5, 2025 | 96.42 | 96.42 | 95.44 | 95.44 | 95.44 | -1.89% | - |
| Sep 4, 2025 | 99.10 | 99.10 | 97.28 | 97.28 | 97.28 | -2.60% | - |
| Sep 3, 2025 | 99.18 | 100.25 | 99.18 | 99.88 | 99.88 | 0.52% | - |
| Sep 2, 2025 | 98.56 | 99.52 | 98.56 | 99.36 | 99.36 | 1.33% | - |
| Sep 1, 2025 | 97.80 | 98.54 | 97.80 | 98.06 | 98.06 | -0.28% | - |
| Aug 29, 2025 | 97.98 | 98.50 | 97.98 | 98.34 | 98.34 | -4.15% | - |
| Aug 28, 2025 | 106.75 | 106.75 | 102.60 | 102.60 | 102.60 | 3.78% | - |
| Aug 27, 2025 | 99.02 | 99.02 | 98.54 | 98.86 | 98.86 | -0.46% | - |
| Aug 26, 2025 | 98.94 | 99.56 | 98.94 | 99.32 | 99.32 | -2.05% | - |
| Aug 25, 2025 | 101.75 | 101.75 | 101.05 | 101.40 | 101.40 | -0.34% | - |
| Aug 22, 2025 | 101.10 | 101.75 | 101.10 | 101.75 | 101.75 | 0.59% | - |
| Aug 21, 2025 | 102.85 | 102.85 | 101.15 | 101.15 | 101.15 | -1.41% | - |
| Aug 20, 2025 | 101.25 | 102.60 | 101.25 | 102.60 | 102.60 | 2.19% | - |
| Aug 19, 2025 | 97.92 | 100.40 | 97.92 | 100.40 | 100.40 | 3.72% | - |
| Aug 18, 2025 | 97.84 | 97.84 | 96.80 | 96.80 | 96.80 | -1.83% | - |
| Aug 15, 2025 | 97.30 | 98.60 | 97.30 | 98.60 | 98.60 | 2.13% | - |
| Aug 14, 2025 | 96.44 | 96.60 | 96.44 | 96.54 | 96.54 | 0.90% | - |