Pernod Ricard SA (VIE:RI)
Austria · Delayed Price · Currency is EUR 95.44
-1.84 (-1.89%)
At close: Sep 5, 2025
Pernod Ricard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 13, 2025 | 95.98 | 95.98 | 95.68 | 95.68 | 95.68 | -0.06% | - |
| Aug 12, 2025 | 96.46 | 96.46 | 95.66 | 95.74 | 95.74 | -0.10% | - |
| Aug 11, 2025 | 96.68 | 96.68 | 95.84 | 95.84 | 95.84 | 0.13% | - |
| Aug 8, 2025 | 96.40 | 96.40 | 95.42 | 95.72 | 95.72 | 1.33% | - |
| Aug 7, 2025 | 93.54 | 94.48 | 93.54 | 94.46 | 94.46 | 1.31% | - |
| Aug 6, 2025 | 91.42 | 93.24 | 91.42 | 93.24 | 93.24 | 3.07% | - |
| Aug 5, 2025 | 91.08 | 91.34 | 89.62 | 90.46 | 90.46 | 1.30% | - |
| Aug 4, 2025 | 89.58 | 90.08 | 89.30 | 89.30 | 89.30 | -0.69% | - |
| Aug 1, 2025 | 90.50 | 90.66 | 89.92 | 89.92 | 89.92 | -1.43% | - |
| Jul 31, 2025 | 92.72 | 92.72 | 91.22 | 91.22 | 91.22 | -3.70% | - |
| Jul 30, 2025 | 94.80 | 95.36 | 94.72 | 94.72 | 94.72 | -0.19% | - |
| Jul 29, 2025 | 96.88 | 96.88 | 94.90 | 94.90 | 94.90 | -2.45% | - |
| Jul 28, 2025 | 101.00 | 101.00 | 97.28 | 97.28 | 97.28 | -1.82% | - |
| Jul 25, 2025 | 96.98 | 99.10 | 96.98 | 99.08 | 99.08 | 1.39% | - |
| Jul 24, 2025 | 96.58 | 97.72 | 96.58 | 97.72 | 97.72 | 2.20% | - |
| Jul 23, 2025 | 95.10 | 95.62 | 94.82 | 95.62 | 95.62 | 0.80% | - |
| Jul 22, 2025 | 93.90 | 94.86 | 93.84 | 94.86 | 92.51 | 1.35% | - |
| Jul 21, 2025 | 94.08 | 94.08 | 93.60 | 93.60 | 91.28 | -1.02% | - |
| Jul 18, 2025 | 93.66 | 94.70 | 93.66 | 94.56 | 92.22 | 1.59% | - |
| Jul 17, 2025 | 92.32 | 93.08 | 92.08 | 93.08 | 90.77 | 0.34% | - |
| Jul 16, 2025 | 93.08 | 94.06 | 92.66 | 92.76 | 90.46 | -1.17% | - |
| Jul 15, 2025 | 93.94 | 94.48 | 93.86 | 93.86 | 91.54 | 0.66% | - |
| Jul 14, 2025 | 93.34 | 93.34 | 92.84 | 93.24 | 90.93 | -2.14% | - |
| Jul 11, 2025 | 95.64 | 95.70 | 95.28 | 95.28 | 92.92 | 0.59% | - |
| Jul 10, 2025 | 94.10 | 96.04 | 94.10 | 94.72 | 92.37 | 1.26% | - |
| Jul 9, 2025 | 92.56 | 93.54 | 92.32 | 93.54 | 91.22 | 2.72% | - |
| Jul 8, 2025 | 91.96 | 92.02 | 91.06 | 91.06 | 88.80 | 1.63% | - |
| Jul 7, 2025 | 89.72 | 90.12 | 89.48 | 89.60 | 87.38 | -0.27% | - |
| Jul 4, 2025 | 87.80 | 90.08 | 87.80 | 89.84 | 87.61 | -0.71% | - |
| Jul 3, 2025 | 91.04 | 91.06 | 90.32 | 90.48 | 88.24 | -0.51% | - |
| Jul 2, 2025 | 89.60 | 90.94 | 89.60 | 90.94 | 88.69 | 5.89% | - |
| Jul 1, 2025 | 84.74 | 85.88 | 84.64 | 85.88 | 83.75 | 1.18% | - |
| Jun 30, 2025 | 86.38 | 86.38 | 84.88 | 84.88 | 82.78 | -1.42% | - |