Pernod Ricard SA (VIE:RI)
Austria · Delayed Price · Currency is EUR 59.48
-1.16 (-1.91%)
At close: Sep 18, 2026
VIE:RI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 61.36 | 61.36 | 60.38 | 60.64 | 60.64 | -0.46% | - |
| Sep 16, 2026 | 60.78 | 60.92 | 60.28 | 60.92 | 60.92 | 0.40% | - |
| Sep 15, 2026 | 61.08 | 61.08 | 60.58 | 60.68 | 60.68 | -1.72% | - |
| Sep 14, 2026 | 60.18 | 61.74 | 60.18 | 61.74 | 61.74 | 2.59% | - |
| Sep 11, 2026 | 60.60 | 60.60 | 59.72 | 60.18 | 60.18 | 0.80% | - |
| Sep 10, 2026 | 59.48 | 59.70 | 58.98 | 59.70 | 59.70 | -1.29% | - |
| Sep 9, 2026 | 60.00 | 60.80 | 60.00 | 60.48 | 60.48 | -0.85% | - |
| Sep 8, 2026 | 61.20 | 61.20 | 60.62 | 61.00 | 61.00 | -0.20% | - |
| Sep 7, 2026 | 60.96 | 61.12 | 60.64 | 61.12 | 61.12 | -2.11% | - |
| Sep 4, 2026 | 62.62 | 62.80 | 62.44 | 62.44 | 62.44 | -0.29% | - |
| Sep 3, 2026 | 63.22 | 63.22 | 62.62 | 62.62 | 62.62 | 0.06% | - |
| Sep 2, 2026 | 62.36 | 62.58 | 62.26 | 62.58 | 62.58 | 0.19% | - |
| Sep 1, 2026 | 64.72 | 64.72 | 62.46 | 62.46 | 62.46 | -3.40% | - |
| Aug 31, 2026 | 63.60 | 64.66 | 63.60 | 64.66 | 64.66 | 0.97% | - |
| Aug 28, 2026 | 64.84 | 64.84 | 63.12 | 64.04 | 64.04 | 2.66% | - |
| Aug 27, 2026 | 66.92 | 66.92 | 62.38 | 62.38 | 62.38 | -8.18% | - |
| Aug 26, 2026 | 67.16 | 67.94 | 67.16 | 67.94 | 67.94 | 0.59% | - |
| Aug 25, 2026 | 68.52 | 68.52 | 67.54 | 67.54 | 67.54 | -1.43% | - |
| Aug 24, 2026 | 68.40 | 68.52 | 68.24 | 68.52 | 68.52 | 0.50% | - |
| Aug 21, 2026 | 68.84 | 68.84 | 68.18 | 68.18 | 68.18 | - | - |
| Aug 20, 2026 | 68.60 | 68.60 | 68.04 | 68.18 | 68.18 | 1.88% | - |
| Aug 19, 2026 | 68.00 | 68.00 | 66.92 | 66.92 | 66.92 | -2.25% | - |
| Aug 18, 2026 | 67.92 | 68.46 | 67.92 | 68.46 | 68.46 | 0.15% | - |
| Aug 17, 2026 | 68.22 | 68.84 | 68.22 | 68.36 | 68.36 | -0.93% | - |
| Aug 14, 2026 | 68.32 | 69.00 | 68.30 | 69.00 | 69.00 | 1.17% | - |
| Aug 13, 2026 | 68.46 | 68.52 | 68.20 | 68.20 | 68.20 | 0.47% | - |
| Aug 12, 2026 | 68.94 | 68.94 | 67.88 | 67.88 | 67.88 | -1.45% | - |
| Aug 11, 2026 | 69.88 | 69.88 | 68.88 | 68.88 | 68.88 | -1.12% | - |
| Aug 10, 2026 | 70.32 | 70.32 | 69.66 | 69.66 | 69.66 | -0.99% | - |
| Aug 7, 2026 | 69.54 | 70.94 | 69.54 | 70.36 | 70.36 | 1.30% | - |
| Aug 6, 2026 | 69.76 | 69.78 | 68.78 | 69.46 | 69.46 | 2.15% | - |
| Aug 5, 2026 | 67.46 | 68.00 | 67.46 | 68.00 | 68.00 | 1.19% | - |
| Aug 4, 2026 | 67.92 | 67.92 | 67.20 | 67.20 | 67.20 | -3.25% | - |
| Aug 3, 2026 | 68.08 | 69.46 | 68.08 | 69.46 | 69.46 | 2.81% | - |
| Jul 31, 2026 | 67.38 | 67.64 | 67.38 | 67.56 | 67.56 | -1.46% | - |
| Jul 30, 2026 | 68.90 | 69.28 | 68.56 | 68.56 | 68.56 | 1.99% | - |
| Jul 29, 2026 | 67.36 | 67.36 | 66.82 | 67.22 | 67.22 | -1.00% | - |
| Jul 28, 2026 | 66.26 | 67.90 | 66.26 | 67.90 | 67.90 | 4.78% | - |
| Jul 27, 2026 | 64.40 | 64.80 | 63.44 | 64.80 | 64.80 | 3.09% | 48 |
| Jul 24, 2026 | 62.18 | 62.86 | 62.16 | 62.86 | 62.86 | 1.29% | - |
| Jul 23, 2026 | 62.46 | 62.46 | 61.78 | 62.06 | 62.06 | -1.83% | - |
| Jul 22, 2026 | 62.68 | 64.38 | 62.68 | 63.22 | 63.22 | 0.88% | - |
| Jul 21, 2026 | 64.66 | 65.02 | 64.66 | 65.02 | 62.67 | -1.54% | - |
| Jul 20, 2026 | 64.94 | 66.04 | 64.88 | 66.04 | 63.65 | 1.01% | - |
| Jul 17, 2026 | 66.30 | 66.30 | 65.38 | 65.38 | 63.02 | -0.52% | - |
| Jul 16, 2026 | 63.94 | 65.72 | 63.94 | 65.72 | 63.34 | 2.02% | - |
| Jul 15, 2026 | 63.56 | 64.42 | 63.10 | 64.42 | 62.09 | 1.74% | - |
| Jul 14, 2026 | 63.50 | 63.60 | 62.88 | 63.32 | 61.03 | -1.40% | - |
| Jul 13, 2026 | 63.84 | 64.30 | 63.40 | 64.22 | 61.90 | 0.38% | - |
| Jul 10, 2026 | 63.80 | 63.98 | 63.40 | 63.98 | 61.67 | 0.69% | - |