Pernod Ricard SA (EPA:RI)
France
· Delayed Price · Currency is EUR 76.88
+0.18 (0.23%)
At close: Dec 5, 2025
Pernod Ricard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 76.60 | 77.64 | 76.40 | 76.88 | 76.88 | 0.23% | 555,331 |
| Dec 4, 2025 | 76.36 | 77.94 | 75.94 | 76.70 | 76.70 | -1.21% | 718,938 |
| Dec 3, 2025 | 77.06 | 78.24 | 76.80 | 77.64 | 77.64 | 0.60% | 440,836 |
| Dec 2, 2025 | 78.96 | 79.00 | 77.10 | 77.18 | 77.18 | -1.88% | 562,688 |
| Dec 1, 2025 | 77.60 | 79.16 | 77.16 | 78.66 | 78.66 | 1.39% | 540,285 |
| Nov 28, 2025 | 77.74 | 78.00 | 76.62 | 77.58 | 77.58 | -0.23% | 708,672 |
| Nov 27, 2025 | 77.76 | 79.18 | 77.00 | 77.76 | 77.76 | 1.99% | 711,731 |
| Nov 26, 2025 | 77.96 | 78.26 | 76.24 | 76.24 | 76.24 | -3.03% | 913,747 |
| Nov 25, 2025 | 78.90 | 79.54 | 78.14 | 78.62 | 78.62 | 0.31% | 524,684 |
| Nov 24, 2025 | 78.90 | 79.76 | 78.38 | 78.38 | 78.38 | -3.50% | 1,128,848 |
| Nov 21, 2025 | 78.44 | 82.08 | 78.42 | 81.22 | 78.87 | 3.04% | 1,087,779 |
| Nov 20, 2025 | 78.52 | 78.98 | 78.18 | 78.82 | 76.54 | 0.69% | 843,642 |
| Nov 19, 2025 | 78.56 | 78.78 | 77.64 | 78.28 | 76.02 | -0.20% | 435,981 |
| Nov 18, 2025 | 81.00 | 81.00 | 77.90 | 78.44 | 76.17 | -3.59% | 782,412 |
| Nov 17, 2025 | 81.90 | 82.00 | 80.92 | 81.36 | 79.01 | -0.46% | 350,435 |
| Nov 14, 2025 | 82.26 | 83.18 | 81.22 | 81.74 | 79.37 | -0.54% | 401,017 |
| Nov 13, 2025 | 84.06 | 84.40 | 81.60 | 82.18 | 79.80 | -1.70% | 691,038 |
| Nov 12, 2025 | 84.78 | 84.80 | 83.58 | 83.60 | 81.18 | -0.90% | 437,588 |
| Nov 11, 2025 | 84.00 | 84.98 | 83.36 | 84.36 | 81.92 | 0.93% | 456,134 |
| Nov 10, 2025 | 83.24 | 84.58 | 83.10 | 83.58 | 81.16 | 1.41% | 334,863 |
| Nov 7, 2025 | 82.10 | 82.78 | 80.78 | 82.42 | 80.04 | 0.41% | 361,762 |
| Nov 6, 2025 | 84.26 | 84.90 | 82.02 | 82.08 | 79.71 | -3.30% | 744,534 |
| Nov 5, 2025 | 82.80 | 85.48 | 82.32 | 84.88 | 82.42 | 1.63% | 501,622 |
| Nov 4, 2025 | 83.68 | 84.76 | 83.44 | 83.52 | 81.10 | -0.95% | 468,912 |
| Nov 3, 2025 | 85.00 | 86.64 | 84.32 | 84.32 | 81.88 | -0.75% | 409,890 |
| Oct 31, 2025 | 85.08 | 85.74 | 83.76 | 84.96 | 82.50 | -0.28% | 473,527 |
| Oct 30, 2025 | 84.74 | 85.62 | 83.40 | 85.20 | 82.73 | -0.63% | 584,943 |
| Oct 29, 2025 | 87.00 | 87.24 | 85.38 | 85.74 | 83.26 | -1.63% | 404,025 |
| Oct 28, 2025 | 87.00 | 87.44 | 86.74 | 87.16 | 84.64 | 0.55% | 317,721 |
| Oct 27, 2025 | 88.34 | 88.42 | 85.84 | 86.68 | 84.17 | -1.72% | 442,965 |
| Oct 24, 2025 | 88.62 | 88.96 | 87.78 | 88.20 | 85.65 | -0.59% | 443,066 |
| Oct 23, 2025 | 89.58 | 90.16 | 88.58 | 88.72 | 86.15 | -1.71% | 377,950 |
| Oct 22, 2025 | 88.76 | 90.34 | 87.92 | 90.26 | 87.65 | 1.14% | 505,155 |
| Oct 21, 2025 | 89.36 | 89.96 | 88.78 | 89.24 | 86.66 | -0.40% | 325,510 |
| Oct 20, 2025 | 88.62 | 89.70 | 88.42 | 89.60 | 87.01 | 0.45% | 680,192 |
| Oct 17, 2025 | 86.32 | 89.58 | 85.16 | 89.20 | 86.62 | 2.72% | 1,143,855 |
| Oct 16, 2025 | 83.00 | 86.84 | 82.80 | 86.84 | 84.33 | 4.15% | 1,129,820 |
| Oct 15, 2025 | 83.50 | 84.88 | 82.70 | 83.38 | 80.97 | 1.56% | 939,776 |
| Oct 14, 2025 | 83.08 | 83.58 | 81.84 | 82.10 | 79.72 | -1.23% | 519,505 |
| Oct 13, 2025 | 83.90 | 84.38 | 82.90 | 83.12 | 80.72 | -0.67% | 573,869 |
| Oct 10, 2025 | 85.50 | 86.04 | 82.62 | 83.68 | 81.26 | -1.83% | 528,309 |
| Oct 9, 2025 | 85.14 | 85.66 | 84.32 | 85.24 | 82.77 | -0.33% | 316,417 |
| Oct 8, 2025 | 84.50 | 85.52 | 84.38 | 85.52 | 83.05 | 0.99% | 388,759 |
| Oct 7, 2025 | 85.22 | 85.72 | 84.32 | 84.68 | 82.23 | - | 450,515 |
| Oct 6, 2025 | 84.36 | 84.70 | 83.00 | 84.68 | 82.23 | 0.47% | 560,670 |
| Oct 3, 2025 | 83.68 | 84.50 | 83.28 | 84.28 | 81.84 | 0.79% | 530,490 |
| Oct 2, 2025 | 83.08 | 83.62 | 82.82 | 83.62 | 81.20 | 0.97% | 490,608 |
| Oct 1, 2025 | 83.62 | 84.24 | 82.54 | 82.82 | 80.42 | -0.86% | 573,015 |
| Sep 30, 2025 | 83.20 | 83.54 | 81.24 | 83.54 | 81.12 | -0.22% | 932,666 |
| Sep 29, 2025 | 83.38 | 84.45 | 83.14 | 83.72 | 81.30 | 0.43% | 444,175 |
| Sep 26, 2025 | 84.80 | 85.40 | 83.26 | 83.36 | 80.95 | -2.46% | 696,566 |
| Sep 25, 2025 | 86.02 | 86.96 | 85.46 | 85.46 | 82.99 | -0.79% | 392,584 |
| Sep 24, 2025 | 87.12 | 87.26 | 85.82 | 86.14 | 83.65 | -1.28% | 439,564 |
| Sep 23, 2025 | 87.20 | 88.58 | 87.18 | 87.26 | 84.74 | 0.48% | 540,422 |
| Sep 22, 2025 | 88.62 | 88.86 | 86.84 | 86.84 | 84.33 | -2.30% | 601,163 |
| Sep 19, 2025 | 89.00 | 90.54 | 88.50 | 88.88 | 86.31 | -0.51% | 5,792,737 |
| Sep 18, 2025 | 89.50 | 90.02 | 88.98 | 89.34 | 86.76 | -0.62% | 540,046 |
| Sep 17, 2025 | 89.70 | 89.90 | 88.64 | 89.90 | 87.30 | 0.76% | 470,102 |
| Sep 16, 2025 | 89.60 | 89.70 | 88.44 | 89.22 | 86.64 | -0.89% | 664,244 |
| Sep 15, 2025 | 91.00 | 92.04 | 90.02 | 90.02 | 87.42 | -0.44% | 370,400 |
| Sep 12, 2025 | 91.12 | 91.36 | 89.88 | 90.42 | 87.80 | -0.77% | 400,585 |
| Sep 11, 2025 | 92.70 | 93.04 | 90.96 | 91.12 | 88.48 | -0.96% | 282,236 |
| Sep 10, 2025 | 92.32 | 93.34 | 91.48 | 92.00 | 89.34 | -2.50% | 867,621 |
| Sep 9, 2025 | 95.22 | 95.62 | 93.54 | 94.36 | 91.63 | -0.76% | 310,705 |
| Sep 8, 2025 | 96.18 | 96.38 | 94.68 | 95.08 | 92.33 | -1.08% | 389,439 |
| Sep 5, 2025 | 96.70 | 97.20 | 95.24 | 96.12 | 93.34 | -0.44% | 346,648 |
| Sep 4, 2025 | 99.20 | 99.46 | 96.54 | 96.54 | 93.75 | -2.74% | 393,138 |
| Sep 3, 2025 | 98.88 | 100.55 | 98.50 | 99.26 | 96.39 | 0.57% | 393,187 |
| Sep 2, 2025 | 97.98 | 99.90 | 97.76 | 98.70 | 95.84 | 0.53% | 348,087 |
| Sep 1, 2025 | 97.38 | 99.00 | 96.96 | 98.18 | 95.34 | 1.01% | 355,688 |
| Aug 29, 2025 | 99.40 | 100.25 | 96.04 | 97.20 | 94.39 | -3.19% | 736,526 |
| Aug 28, 2025 | 100.60 | 107.45 | 99.32 | 100.40 | 97.50 | 1.37% | 1,140,424 |
| Aug 27, 2025 | 98.18 | 99.70 | 98.18 | 99.04 | 96.17 | 0.88% | 418,402 |
| Aug 26, 2025 | 98.68 | 99.84 | 98.12 | 98.18 | 95.34 | -1.52% | 611,920 |
| Aug 25, 2025 | 101.65 | 101.95 | 99.54 | 99.70 | 96.82 | -2.11% | 368,510 |
| Aug 22, 2025 | 100.90 | 102.55 | 100.85 | 101.85 | 98.90 | 0.69% | 357,181 |
| Aug 21, 2025 | 102.90 | 103.05 | 100.15 | 101.15 | 98.22 | -1.80% | 444,925 |
| Aug 20, 2025 | 100.90 | 103.40 | 100.70 | 103.00 | 100.02 | 2.08% | 418,009 |
| Aug 19, 2025 | 97.52 | 101.25 | 97.52 | 100.90 | 97.98 | 3.36% | 677,259 |
| Aug 18, 2025 | 97.90 | 98.40 | 96.78 | 97.62 | 94.80 | -0.69% | 352,865 |
| Aug 15, 2025 | 97.00 | 99.00 | 96.94 | 98.30 | 95.46 | 1.74% | 399,513 |
| Aug 14, 2025 | 96.52 | 96.98 | 96.36 | 96.62 | 93.82 | -0.14% | 265,754 |
| Aug 13, 2025 | 95.74 | 96.84 | 95.36 | 96.76 | 93.96 | 0.67% | 304,634 |
| Aug 12, 2025 | 96.64 | 96.74 | 95.22 | 96.12 | 93.34 | -0.04% | 270,536 |
| Aug 11, 2025 | 96.46 | 96.74 | 95.66 | 96.16 | 93.38 | 0.42% | 430,437 |
| Aug 8, 2025 | 96.06 | 96.82 | 95.36 | 95.76 | 92.99 | 0.50% | 381,738 |
| Aug 7, 2025 | 93.78 | 95.30 | 92.70 | 95.28 | 92.52 | 2.34% | 339,482 |
| Aug 6, 2025 | 91.18 | 93.74 | 91.14 | 93.10 | 90.41 | 2.42% | 526,431 |
| Aug 5, 2025 | 91.00 | 91.78 | 89.26 | 90.90 | 88.27 | 1.11% | 527,515 |
| Aug 4, 2025 | 89.80 | 90.06 | 89.12 | 89.90 | 87.30 | 0.38% | 446,339 |
| Aug 1, 2025 | 90.30 | 91.02 | 89.04 | 89.56 | 86.97 | -0.89% | 544,345 |
| Jul 31, 2025 | 93.48 | 93.90 | 90.36 | 90.36 | 87.75 | -4.10% | 915,079 |
| Jul 30, 2025 | 95.20 | 95.62 | 94.22 | 94.22 | 91.49 | -0.28% | 416,502 |
| Jul 29, 2025 | 97.00 | 97.32 | 94.22 | 94.48 | 91.75 | -2.15% | 470,908 |
| Jul 28, 2025 | 101.10 | 101.90 | 96.14 | 96.56 | 93.77 | -3.49% | 544,709 |
| Jul 25, 2025 | 97.10 | 100.85 | 96.80 | 100.05 | 97.16 | 2.76% | 742,552 |
| Jul 24, 2025 | 96.10 | 99.16 | 95.64 | 97.36 | 94.54 | 2.03% | 813,880 |
| Jul 23, 2025 | 94.38 | 95.76 | 94.24 | 95.42 | 92.66 | -0.36% | 618,654 |
| Jul 22, 2025 | 93.18 | 95.76 | 93.12 | 95.76 | 90.71 | 2.46% | 500,930 |
| Jul 21, 2025 | 94.18 | 94.34 | 93.12 | 93.46 | 88.53 | -0.81% | 317,794 |