Pernod Ricard SA (ETR:PER)
Germany
· Delayed Price · Currency is EUR 74.06
+1.26 (1.73%)
Mar 5, 2026, 5:35 PM CET
Pernod Ricard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 73.08 | 73.54 | 72.50 | 73.06 | - | 0.36% | 510 |
| Mar 4, 2026 | 75.08 | 75.60 | 72.64 | 72.80 | 72.80 | -2.75% | 2,647 |
| Mar 3, 2026 | 75.32 | 75.72 | 74.86 | 74.86 | 74.86 | -2.96% | 635 |
| Mar 2, 2026 | 77.08 | 77.50 | 76.48 | 77.14 | 77.14 | -1.61% | 2,265 |
| Feb 27, 2026 | 76.00 | 78.50 | 75.92 | 78.40 | 78.40 | 3.27% | 2,053 |
| Feb 26, 2026 | 77.62 | 77.62 | 75.92 | 75.92 | 75.92 | -2.32% | 804 |
| Feb 25, 2026 | 81.04 | 82.16 | 76.76 | 77.72 | 77.72 | -7.67% | 2,288 |
| Feb 24, 2026 | 84.66 | 85.04 | 84.04 | 84.18 | 84.18 | 0.79% | 3,396 |
| Feb 23, 2026 | 84.28 | 84.76 | 82.82 | 83.52 | 83.52 | -3.91% | 3,993 |
| Feb 20, 2026 | 84.70 | 87.30 | 83.72 | 86.92 | 86.92 | 3.43% | 6,149 |
| Feb 19, 2026 | 83.16 | 85.18 | 81.72 | 84.04 | 84.04 | 2.51% | 5,159 |
| Feb 18, 2026 | 84.12 | 84.12 | 80.70 | 81.98 | 81.98 | -3.39% | 9,566 |
| Feb 17, 2026 | 84.88 | 84.90 | 84.58 | 84.86 | 84.86 | 0.28% | 429 |
| Feb 16, 2026 | 84.22 | 85.14 | 84.22 | 84.62 | 84.62 | -0.42% | 807 |
| Feb 13, 2026 | 84.44 | 85.08 | 84.44 | 84.98 | 84.98 | -0.28% | 244 |
| Feb 12, 2026 | 84.04 | 85.22 | 83.22 | 85.22 | 85.22 | 2.33% | 3,158 |
| Feb 11, 2026 | 83.46 | 84.08 | 82.38 | 83.28 | 83.28 | 0.60% | 3,718 |
| Feb 10, 2026 | 80.52 | 82.78 | 80.52 | 82.78 | 82.78 | 3.50% | 755 |
| Feb 9, 2026 | 80.48 | 80.86 | 79.90 | 79.98 | 79.98 | -0.52% | 1,467 |
| Feb 6, 2026 | 80.04 | 80.76 | 80.04 | 80.40 | 80.40 | -0.05% | 105 |
| Feb 5, 2026 | 80.22 | 80.44 | 79.70 | 80.44 | 80.44 | 0.58% | 958 |
| Feb 4, 2026 | 76.36 | 79.98 | 76.36 | 79.98 | 79.98 | 4.77% | 836 |
| Feb 3, 2026 | 75.06 | 76.38 | 75.06 | 76.34 | 76.34 | 2.31% | 1,390 |
| Feb 2, 2026 | 75.88 | 75.92 | 74.44 | 74.62 | 74.62 | -0.45% | 991 |
| Jan 30, 2026 | 74.60 | 75.56 | 74.60 | 74.96 | 74.96 | 1.35% | 1,585 |
| Jan 29, 2026 | 77.40 | 77.94 | 73.96 | 73.96 | 73.96 | 0.08% | 3,591 |
| Jan 28, 2026 | 72.18 | 74.00 | 72.18 | 73.90 | 73.90 | 1.04% | 792 |
| Jan 27, 2026 | 75.00 | 75.00 | 73.14 | 73.14 | 73.14 | -2.82% | 1,430 |
| Jan 26, 2026 | 75.90 | 75.90 | 75.26 | 75.26 | 75.26 | -0.48% | 447 |
| Jan 23, 2026 | 75.96 | 76.32 | 75.42 | 75.62 | 75.62 | -1.07% | 874 |
| Jan 22, 2026 | 77.04 | 77.04 | 76.24 | 76.44 | 76.44 | 0.21% | 1,464 |
| Jan 21, 2026 | 76.36 | 76.94 | 75.96 | 76.28 | 76.28 | 3.25% | 3,691 |
| Jan 20, 2026 | 73.46 | 73.88 | 73.46 | 73.88 | 73.88 | 0.08% | 648 |
| Jan 19, 2026 | 72.80 | 73.82 | 72.74 | 73.82 | 73.82 | -1.78% | 6,169 |
| Jan 16, 2026 | 75.80 | 75.96 | 75.16 | 75.16 | 75.16 | -1.24% | 1,258 |
| Jan 15, 2026 | 75.66 | 76.10 | 75.58 | 76.10 | 76.10 | 0.85% | 1,262 |
| Jan 14, 2026 | 75.38 | 76.26 | 74.74 | 75.46 | 75.46 | -0.24% | 583 |
| Jan 13, 2026 | 75.74 | 75.90 | 74.84 | 75.64 | 75.64 | 1.78% | 1,228 |
| Jan 12, 2026 | 73.78 | 74.54 | 73.76 | 74.32 | 74.32 | -0.11% | 2,594 |
| Jan 9, 2026 | 74.90 | 75.84 | 73.90 | 74.40 | 74.40 | 0.59% | 3,626 |
| Jan 8, 2026 | 72.54 | 74.36 | 72.54 | 73.96 | 73.96 | 2.89% | 1,854 |
| Jan 7, 2026 | 72.68 | 72.92 | 71.38 | 71.88 | 71.88 | -1.80% | 4,135 |
| Jan 6, 2026 | 73.12 | 73.24 | 72.76 | 73.20 | 73.20 | -0.33% | 1,236 |
| Jan 5, 2026 | 72.64 | 73.44 | 72.08 | 73.44 | 73.44 | 0.74% | 2,349 |
| Jan 2, 2026 | 73.08 | 73.64 | 72.50 | 72.90 | 72.90 | -0.22% | 7,633 |
| Dec 30, 2025 | 72.94 | 73.06 | 72.70 | 73.06 | 73.06 | 0.41% | 1,688 |
| Dec 29, 2025 | 73.00 | 73.16 | 72.76 | 72.76 | 72.76 | -0.38% | 6,665 |
| Dec 23, 2025 | 73.82 | 73.82 | 73.00 | 73.04 | 73.04 | -1.06% | 11,072 |
| Dec 22, 2025 | 75.78 | 75.78 | 73.82 | 73.82 | 73.82 | -3.17% | 10,750 |
| Dec 19, 2025 | 76.18 | 76.24 | 76.02 | 76.24 | 76.24 | -1.09% | 1,682 |
| Dec 18, 2025 | 77.54 | 77.64 | 76.68 | 77.08 | 77.08 | 0.42% | 1,439 |
| Dec 17, 2025 | 75.50 | 76.88 | 75.50 | 76.76 | 76.76 | 0.08% | 1,025 |
| Dec 16, 2025 | 77.38 | 77.56 | 76.30 | 76.70 | 76.70 | 0.50% | 2,004 |
| Dec 15, 2025 | 76.22 | 76.62 | 75.80 | 76.32 | 76.32 | 0.05% | 4,174 |
| Dec 12, 2025 | 75.00 | 76.60 | 75.00 | 76.28 | 76.28 | 1.11% | 4,545 |
| Dec 11, 2025 | 74.50 | 75.48 | 74.20 | 75.44 | 75.44 | 2.95% | 6,913 |
| Dec 10, 2025 | 73.70 | 73.92 | 73.26 | 73.28 | 73.28 | -2.03% | 6,140 |
| Dec 9, 2025 | 75.92 | 75.92 | 73.70 | 74.80 | 74.80 | -0.45% | 10,703 |
| Dec 8, 2025 | 76.42 | 76.42 | 75.00 | 75.14 | 75.14 | -2.47% | 3,721 |
| 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 |