Pernod Ricard SA (ETR:PER)
Germany
· Delayed Price · Currency is EUR 77.04
+0.20 (0.26%)
Dec 5, 2025, 5:35 PM CET
Pernod Ricard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 76.60 | 77.64 | 76.60 | 77.04 | 77.04 | 0.26% | 2,560 |
| Dec 4, 2025 | 76.22 | 77.32 | 76.20 | 76.84 | 76.84 | -0.31% | 2,997 |
| Dec 3, 2025 | 77.36 | 78.04 | 77.08 | 77.08 | 77.08 | -1.18% | 616 |
| Dec 2, 2025 | 78.66 | 78.86 | 77.62 | 78.00 | 78.00 | -0.94% | 670 |
| Dec 1, 2025 | 77.58 | 78.74 | 77.58 | 78.74 | 78.74 | 1.70% | 257 |
| Nov 28, 2025 | 77.60 | 77.70 | 77.24 | 77.42 | 77.42 | -0.72% | 349 |
| Nov 27, 2025 | 77.66 | 78.40 | 77.40 | 77.98 | 77.98 | 1.96% | 1,186 |
| Nov 26, 2025 | 77.54 | 77.62 | 76.48 | 76.48 | 76.48 | -3.53% | 3,201 |
| Nov 25, 2025 | 78.52 | 79.28 | 78.52 | 79.28 | 79.28 | 0.97% | 825 |
| Nov 24, 2025 | 79.30 | 79.56 | 78.52 | 78.52 | 78.52 | -3.94% | 161 |
| Nov 21, 2025 | 78.90 | 81.92 | 78.90 | 81.74 | 79.39 | 3.68% | 293 |
| Nov 20, 2025 | 78.60 | 78.92 | 78.42 | 78.84 | 76.57 | 0.43% | 1,637 |
| Nov 19, 2025 | 78.52 | 78.56 | 77.90 | 78.50 | 76.24 | 0.41% | 2,816 |
| Nov 18, 2025 | 80.42 | 80.42 | 78.00 | 78.18 | 75.93 | -4.05% | 3,728 |
| Nov 17, 2025 | 81.94 | 81.94 | 81.16 | 81.48 | 79.14 | -0.10% | 296 |
| Nov 14, 2025 | 82.32 | 82.98 | 81.34 | 81.56 | 79.22 | -0.83% | 1,184 |
| Nov 13, 2025 | 83.30 | 83.30 | 81.78 | 82.24 | 79.88 | -1.79% | 2,797 |
| Nov 12, 2025 | 84.44 | 84.44 | 83.74 | 83.74 | 81.33 | -0.90% | 44 |
| Nov 11, 2025 | 84.12 | 84.76 | 84.12 | 84.50 | 82.07 | 1.22% | 268 |
| Nov 10, 2025 | 83.54 | 84.50 | 83.20 | 83.48 | 81.08 | 1.04% | 1,889 |
| Nov 7, 2025 | 82.18 | 82.64 | 80.98 | 82.62 | 80.24 | 0.46% | 2,548 |
| Nov 6, 2025 | 84.26 | 84.74 | 82.10 | 82.24 | 79.88 | -3.50% | 3,131 |
| Nov 5, 2025 | 82.36 | 85.22 | 82.36 | 85.22 | 82.77 | 1.74% | 360 |
| Nov 4, 2025 | 84.00 | 84.00 | 83.58 | 83.76 | 81.35 | -1.13% | 633 |
| Nov 3, 2025 | 85.00 | 86.34 | 84.68 | 84.72 | 82.28 | -0.49% | 1,080 |
| Oct 31, 2025 | 85.48 | 85.48 | 84.96 | 85.14 | 82.69 | - | 405 |
| Oct 30, 2025 | 84.42 | 85.14 | 83.50 | 85.14 | 82.69 | -0.65% | 1,903 |
| Oct 29, 2025 | 87.08 | 87.14 | 85.70 | 85.70 | 83.24 | -1.68% | 805 |
| Oct 28, 2025 | 87.16 | 87.16 | 87.16 | 87.16 | 84.65 | 0.76% | 1,425 |
| Oct 27, 2025 | 88.00 | 88.00 | 85.80 | 86.50 | 84.01 | -1.86% | 9,528 |
| Oct 24, 2025 | 88.80 | 88.80 | 88.14 | 88.14 | 85.61 | -0.61% | 24 |
| Oct 23, 2025 | 89.84 | 89.84 | 88.68 | 88.68 | 86.13 | -1.69% | 147 |
| Oct 22, 2025 | 88.56 | 90.20 | 88.18 | 90.20 | 87.61 | 1.21% | 617 |
| Oct 21, 2025 | 89.26 | 89.46 | 89.12 | 89.12 | 86.56 | -0.42% | 238 |
| Oct 20, 2025 | 88.48 | 89.64 | 88.48 | 89.50 | 86.93 | 0.22% | 1,010 |
| Oct 17, 2025 | 85.80 | 89.48 | 85.80 | 89.30 | 86.73 | 2.98% | 3,991 |
| Oct 16, 2025 | 83.94 | 86.72 | 83.82 | 86.72 | 84.23 | 4.31% | 2,551 |
| Oct 15, 2025 | 83.88 | 83.88 | 82.92 | 83.14 | 80.75 | 0.95% | 649 |
| Oct 14, 2025 | 83.12 | 83.12 | 82.00 | 82.36 | 79.99 | -0.91% | 1,341 |
| Oct 13, 2025 | 84.08 | 84.10 | 83.00 | 83.12 | 80.73 | -0.02% | 490 |
| Oct 10, 2025 | 85.38 | 85.38 | 83.14 | 83.14 | 80.75 | -2.05% | 364 |
| Oct 9, 2025 | 85.04 | 85.04 | 84.50 | 84.88 | 82.44 | -0.89% | 394 |
| Oct 8, 2025 | 84.50 | 85.64 | 84.50 | 85.64 | 83.18 | 0.90% | 539 |
| Oct 7, 2025 | 85.68 | 85.68 | 84.40 | 84.88 | 82.44 | 0.66% | 1,574 |
| Oct 6, 2025 | 84.18 | 84.52 | 83.34 | 84.32 | 81.90 | - | 2,611 |
| Oct 3, 2025 | 83.46 | 84.54 | 83.46 | 84.32 | 81.90 | 1.10% | 4,256 |
| Oct 2, 2025 | 83.22 | 83.44 | 82.98 | 83.40 | 81.00 | 0.60% | 2,212 |
| Oct 1, 2025 | 83.80 | 84.08 | 82.70 | 82.90 | 80.52 | -0.34% | 1,015 |
| Sep 30, 2025 | 82.84 | 83.46 | 81.74 | 83.18 | 80.79 | -0.55% | 5,151 |
| Sep 29, 2025 | 83.52 | 83.84 | 83.42 | 83.64 | 81.24 | -0.17% | 1,098 |
| Sep 26, 2025 | 84.96 | 85.06 | 83.50 | 83.78 | 81.37 | -2.19% | 3,770 |
| Sep 25, 2025 | 86.28 | 86.48 | 85.66 | 85.66 | 83.20 | -0.72% | 470 |
| Sep 24, 2025 | 86.74 | 86.90 | 85.90 | 86.28 | 83.80 | -1.26% | 1,033 |
| Sep 23, 2025 | 87.68 | 88.16 | 87.36 | 87.38 | 84.87 | 0.34% | 1,575 |
| Sep 22, 2025 | 88.44 | 88.72 | 86.96 | 87.08 | 84.58 | -2.70% | 3,897 |
| Sep 19, 2025 | 89.46 | 90.40 | 88.92 | 89.50 | 86.93 | 0.22% | 7,962 |
| Sep 18, 2025 | 89.40 | 89.68 | 89.24 | 89.30 | 86.73 | -0.18% | 863 |
| Sep 17, 2025 | 89.24 | 89.46 | 88.80 | 89.46 | 86.89 | 0.52% | 471 |
| Sep 16, 2025 | 89.26 | 89.40 | 88.72 | 89.00 | 86.44 | -1.35% | 834 |
| Sep 15, 2025 | 90.82 | 91.50 | 90.22 | 90.22 | 87.63 | -0.90% | 1,149 |
| Sep 12, 2025 | 91.08 | 91.30 | 90.00 | 91.04 | 88.42 | -0.24% | 2,292 |
| Sep 11, 2025 | 92.56 | 92.58 | 90.98 | 91.26 | 88.64 | -0.63% | 123 |
| Sep 10, 2025 | 92.64 | 93.32 | 91.54 | 91.84 | 89.20 | -3.02% | 554 |
| Sep 9, 2025 | 93.70 | 94.70 | 93.56 | 94.70 | 91.98 | -0.34% | 1,160 |
| Sep 8, 2025 | 95.84 | 95.84 | 94.80 | 95.02 | 92.29 | -1.49% | 641 |
| Sep 5, 2025 | 96.50 | 96.50 | 95.66 | 96.46 | 93.69 | 0.31% | 525 |
| Sep 4, 2025 | 99.16 | 99.16 | 96.16 | 96.16 | 93.40 | -3.38% | 1,570 |
| Sep 3, 2025 | 99.08 | 100.35 | 99.08 | 99.52 | 96.66 | 0.81% | 525 |
| Sep 2, 2025 | 98.74 | 99.84 | 98.66 | 98.72 | 95.88 | 0.49% | 324 |
| Sep 1, 2025 | 97.68 | 99.00 | 97.68 | 98.24 | 95.42 | 0.90% | 911 |
| Aug 29, 2025 | 99.52 | 99.52 | 96.54 | 97.36 | 94.56 | -3.32% | 1,744 |
| Aug 28, 2025 | 103.95 | 107.00 | 100.35 | 100.70 | 97.80 | 1.61% | 2,410 |
| Aug 27, 2025 | 98.68 | 99.60 | 98.36 | 99.10 | 96.25 | 0.69% | 1,411 |
| Aug 26, 2025 | 98.70 | 99.34 | 98.42 | 98.42 | 95.59 | -1.40% | 6,572 |
| Aug 25, 2025 | 101.80 | 101.80 | 99.72 | 99.82 | 96.95 | -2.38% | 687 |
| Aug 22, 2025 | 101.15 | 102.35 | 101.15 | 102.25 | 99.31 | 1.19% | 383 |
| Aug 21, 2025 | 102.20 | 102.20 | 100.30 | 101.05 | 98.14 | -1.75% | 493 |
| Aug 20, 2025 | 101.25 | 103.20 | 101.25 | 102.85 | 99.89 | 1.73% | 730 |
| Aug 19, 2025 | 98.36 | 101.10 | 98.36 | 101.10 | 98.19 | 3.78% | 441 |
| Aug 18, 2025 | 98.04 | 98.04 | 97.06 | 97.42 | 94.62 | -0.96% | 258 |
| Aug 15, 2025 | 97.36 | 98.68 | 97.36 | 98.36 | 95.53 | 1.82% | 1,526 |
| Aug 14, 2025 | 96.66 | 96.70 | 96.54 | 96.60 | 93.82 | -0.06% | 74 |
| Aug 13, 2025 | 96.08 | 96.68 | 95.60 | 96.66 | 93.88 | 0.90% | 196 |
| Aug 12, 2025 | 95.76 | 95.80 | 95.76 | 95.80 | 93.05 | -0.23% | 7 |
| Aug 11, 2025 | 96.46 | 96.46 | 95.90 | 96.02 | 93.26 | -0.08% | 113 |
| Aug 8, 2025 | 96.06 | 96.10 | 95.62 | 96.10 | 93.34 | 0.99% | 610 |
| Aug 7, 2025 | 93.48 | 95.36 | 93.48 | 95.16 | 92.42 | 2.23% | 525 |
| Aug 6, 2025 | 91.14 | 93.64 | 91.14 | 93.08 | 90.40 | 3.03% | 356 |
| Aug 5, 2025 | 91.28 | 91.32 | 90.34 | 90.34 | 87.74 | 1.28% | 114 |
| Aug 4, 2025 | 89.94 | 89.94 | 89.20 | 89.20 | 86.64 | -0.20% | 74 |
| Aug 1, 2025 | 90.54 | 90.54 | 89.38 | 89.38 | 86.81 | -1.08% | 58 |
| Jul 31, 2025 | 93.42 | 93.66 | 90.36 | 90.36 | 87.76 | -4.12% | 423 |
| Jul 30, 2025 | 94.78 | 94.78 | 94.24 | 94.24 | 91.53 | -0.46% | 26 |
| Jul 29, 2025 | 97.06 | 97.06 | 94.26 | 94.68 | 91.96 | -1.58% | 1,360 |
| Jul 28, 2025 | 101.10 | 101.10 | 96.20 | 96.20 | 93.43 | -3.76% | 143 |
| Jul 25, 2025 | 97.08 | 99.96 | 97.08 | 99.96 | 97.09 | 2.73% | 339 |
| Jul 24, 2025 | 96.02 | 98.86 | 96.02 | 97.30 | 94.50 | 1.97% | 2,527 |
| Jul 23, 2025 | 95.24 | 95.68 | 94.82 | 95.42 | 92.68 | 2.67% | 3,130 |
| Jul 22, 2025 | 93.72 | 95.00 | 92.94 | 92.94 | 87.99 | -1.27% | 292 |
| Jul 21, 2025 | 93.96 | 94.14 | 93.20 | 94.14 | 89.12 | 0.66% | 691 |