Pernod Ricard SA (VIE:RI)
Austria · Delayed Price · Currency is EUR 75.26
-0.22 (-0.29%)
At close: Feb 3, 2026
Pernod Ricard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 75.04 | 75.26 | 74.94 | 75.26 | 75.26 | -0.29% | - |
| Feb 2, 2026 | 75.88 | 75.88 | 75.28 | 75.48 | 75.48 | 0.29% | - |
| Jan 30, 2026 | 74.66 | 75.26 | 74.66 | 75.26 | 75.26 | 0.67% | - |
| Jan 29, 2026 | 75.58 | 75.58 | 74.76 | 74.76 | 74.76 | 1.27% | - |
| Jan 28, 2026 | 72.34 | 73.82 | 72.34 | 73.82 | 73.82 | -0.27% | - |
| Jan 27, 2026 | 75.02 | 75.02 | 73.72 | 74.02 | 74.02 | -2.25% | - |
| Jan 26, 2026 | 75.78 | 75.78 | 75.34 | 75.72 | 75.72 | 0.11% | - |
| Jan 23, 2026 | 76.16 | 76.36 | 75.64 | 75.64 | 75.64 | -1.38% | - |
| Jan 22, 2026 | 77.10 | 77.10 | 76.70 | 76.70 | 76.70 | 0.13% | - |
| Jan 21, 2026 | 75.30 | 76.64 | 75.30 | 76.60 | 76.60 | 4.05% | - |
| Jan 20, 2026 | 73.08 | 73.68 | 73.08 | 73.62 | 73.62 | -0.41% | 10 |
| Jan 19, 2026 | 72.72 | 73.92 | 72.72 | 73.92 | 73.92 | -2.07% | - |
| Jan 16, 2026 | 75.66 | 75.82 | 75.48 | 75.48 | 75.48 | -0.24% | - |
| Jan 15, 2026 | 75.76 | 75.76 | 75.18 | 75.66 | 75.66 | - | - |
| Jan 14, 2026 | 75.32 | 75.66 | 74.84 | 75.66 | 75.66 | -0.68% | - |
| Jan 13, 2026 | 75.30 | 76.18 | 74.78 | 76.18 | 76.18 | 2.45% | - |
| Jan 12, 2026 | 73.80 | 74.36 | 73.80 | 74.36 | 74.36 | -1.61% | - |
| Jan 9, 2026 | 74.82 | 75.58 | 74.82 | 75.58 | 75.58 | 2.72% | - |
| Jan 8, 2026 | 72.46 | 73.74 | 72.46 | 73.58 | 73.58 | 2.19% | - |
| Jan 7, 2026 | 72.80 | 72.80 | 72.00 | 72.00 | 72.00 | -0.58% | 200 |
| Jan 6, 2026 | 73.50 | 73.50 | 72.42 | 72.42 | 72.42 | 0.42% | - |
| Jan 5, 2026 | 72.70 | 73.00 | 72.12 | 72.12 | 72.12 | -1.02% | - |
| Jan 2, 2026 | 72.94 | 72.94 | 72.70 | 72.86 | 72.86 | -0.05% | - |
| Dec 30, 2025 | 72.88 | 73.00 | 72.88 | 72.90 | 72.90 | -0.16% | - |
| Dec 29, 2025 | 72.96 | 73.02 | 72.74 | 73.02 | 73.02 | -0.38% | 9 |
| Dec 23, 2025 | 73.68 | 73.98 | 73.30 | 73.30 | 73.30 | -0.89% | - |
| Dec 22, 2025 | 75.76 | 75.76 | 73.96 | 73.96 | 73.96 | -2.79% | - |
| Dec 19, 2025 | 75.90 | 76.10 | 75.90 | 76.08 | 76.08 | -0.94% | - |
| Dec 18, 2025 | 77.52 | 77.52 | 76.80 | 76.80 | 76.80 | 0.68% | - |
| Dec 17, 2025 | 75.48 | 76.82 | 75.48 | 76.28 | 76.28 | -1.78% | - |
| Dec 16, 2025 | 76.54 | 77.66 | 76.54 | 77.66 | 77.66 | 1.68% | - |
| Dec 15, 2025 | 76.20 | 76.48 | 76.20 | 76.38 | 76.38 | 0.39% | - |
| Dec 12, 2025 | 75.16 | 76.08 | 75.16 | 76.08 | 76.08 | 1.60% | - |
| Dec 11, 2025 | 74.54 | 74.88 | 74.14 | 74.88 | 74.88 | 1.99% | - |
| Dec 10, 2025 | 73.66 | 73.82 | 73.42 | 73.42 | 73.42 | -1.90% | - |
| Dec 9, 2025 | 75.84 | 75.84 | 74.84 | 74.84 | 74.84 | -0.13% | - |
| Dec 8, 2025 | 76.50 | 76.50 | 74.94 | 74.94 | 74.94 | -2.88% | - |
| Dec 5, 2025 | 76.78 | 77.46 | 76.78 | 77.16 | 77.16 | 0.68% | 42 |
| Dec 4, 2025 | 76.24 | 76.64 | 76.24 | 76.64 | 76.64 | -1.08% | - |
| Dec 3, 2025 | 77.40 | 77.48 | 76.86 | 77.48 | 77.48 | -0.92% | - |
| Dec 2, 2025 | 78.70 | 78.78 | 78.00 | 78.20 | 78.20 | 0.21% | - |
| Dec 1, 2025 | 77.60 | 78.58 | 77.60 | 78.04 | 78.04 | 1.72% | - |
| Nov 28, 2025 | 77.42 | 77.54 | 76.72 | 76.72 | 76.72 | -1.54% | - |
| Nov 27, 2025 | 77.24 | 77.92 | 77.24 | 77.92 | 77.92 | 1.25% | - |
| Nov 26, 2025 | 77.74 | 77.74 | 76.96 | 76.96 | 76.96 | -2.51% | - |
| Nov 25, 2025 | 78.72 | 78.94 | 78.50 | 78.94 | 78.94 | 0.18% | - |
| Nov 24, 2025 | 79.34 | 79.52 | 78.80 | 78.80 | 78.80 | -3.15% | - |
| Nov 21, 2025 | 80.74 | 81.56 | 80.74 | 81.36 | 79.01 | 3.46% | - |
| Nov 20, 2025 | 78.56 | 78.64 | 78.46 | 78.64 | 76.37 | 0.33% | - |
| Nov 19, 2025 | 78.66 | 78.66 | 78.38 | 78.38 | 76.12 | -0.43% | - |