Pernod Ricard SA (ETR:PER)
Germany
· Delayed Price · Currency is EUR 64.34
-0.28 (-0.43%)
Apr 28, 2026, 5:35 PM CET
Pernod Ricard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 64.44 | 64.44 | 64.44 | 64.44 | - | -0.28% | 517 |
| Apr 27, 2026 | 65.46 | 65.46 | 64.56 | 64.62 | 64.62 | -1.28% | 517 |
| Apr 24, 2026 | 65.44 | 65.82 | 65.00 | 65.46 | 65.46 | -0.46% | 1,264 |
| Apr 23, 2026 | 65.60 | 66.12 | 65.60 | 65.76 | 65.76 | -0.18% | 1,305 |
| Apr 22, 2026 | 65.36 | 65.88 | 65.36 | 65.88 | 65.88 | -1.70% | 1,468 |
| Apr 21, 2026 | 67.56 | 67.80 | 67.02 | 67.02 | 67.02 | -0.30% | 1,105 |
| Apr 20, 2026 | 67.16 | 68.10 | 66.92 | 67.22 | 67.22 | -0.86% | 1,620 |
| Apr 17, 2026 | 67.22 | 67.92 | 67.22 | 67.80 | 67.80 | 1.65% | 1,061 |
| Apr 16, 2026 | 66.02 | 67.04 | 65.92 | 66.70 | 66.70 | -0.57% | 2,586 |
| Apr 15, 2026 | 66.52 | 67.30 | 66.52 | 67.08 | 67.08 | 0.63% | 2,056 |
| Apr 14, 2026 | 66.42 | 66.74 | 66.42 | 66.66 | 66.66 | 1.83% | 1,362 |
| Apr 13, 2026 | 64.84 | 65.46 | 64.84 | 65.46 | 65.46 | 0.25% | 218 |
| Apr 10, 2026 | 65.28 | 65.90 | 65.12 | 65.30 | 65.30 | 0.86% | 1,555 |
| Apr 9, 2026 | 64.50 | 64.74 | 63.38 | 64.74 | 64.74 | -0.12% | 632 |
| Apr 8, 2026 | 64.98 | 65.58 | 64.70 | 64.82 | 64.82 | 3.22% | 789 |
| Apr 7, 2026 | 63.46 | 64.22 | 62.50 | 62.80 | 62.80 | -0.35% | 890 |
| Apr 2, 2026 | 63.34 | 63.50 | 63.02 | 63.02 | 63.02 | -0.72% | 682 |
| Apr 1, 2026 | 64.98 | 64.98 | 62.64 | 63.48 | 63.48 | -1.73% | 1,352 |
| Mar 31, 2026 | 66.54 | 66.54 | 64.38 | 64.60 | 64.60 | -2.48% | 1,410 |
| Mar 30, 2026 | 64.24 | 66.36 | 64.24 | 66.24 | 66.24 | 2.29% | 2,615 |
| Mar 27, 2026 | 60.74 | 65.08 | 60.70 | 64.76 | 64.76 | 8.22% | 4,068 |
| Mar 26, 2026 | 63.60 | 64.56 | 58.64 | 59.84 | 59.84 | -6.12% | 6,758 |
| Mar 25, 2026 | 63.74 | 63.78 | 63.54 | 63.74 | 63.74 | 1.08% | 845 |
| Mar 24, 2026 | 63.66 | 63.72 | 62.86 | 63.06 | 63.06 | -0.60% | 1,633 |
| Mar 23, 2026 | 63.58 | 64.82 | 62.90 | 63.44 | 63.44 | -2.31% | 5,101 |
| Mar 20, 2026 | 65.64 | 65.64 | 64.88 | 64.94 | 64.94 | -0.43% | 2,194 |
| Mar 19, 2026 | 66.26 | 66.26 | 65.10 | 65.22 | 65.22 | -2.57% | 2,004 |
| Mar 18, 2026 | 68.14 | 68.40 | 66.78 | 66.94 | 66.94 | -2.42% | 1,612 |
| Mar 17, 2026 | 67.98 | 68.68 | 67.96 | 68.60 | 68.60 | 1.93% | 2,363 |
| Mar 16, 2026 | 68.60 | 68.60 | 67.12 | 67.30 | 67.30 | -1.69% | 3,650 |
| Mar 13, 2026 | 66.84 | 69.32 | 66.80 | 68.46 | 68.46 | - | 2,686 |
| Mar 12, 2026 | 70.04 | 70.06 | 67.94 | 68.46 | 68.46 | -4.60% | 4,089 |
| Mar 11, 2026 | 72.50 | 72.76 | 71.54 | 71.76 | 71.76 | -1.13% | 1,570 |
| Mar 10, 2026 | 72.80 | 72.96 | 71.98 | 72.58 | 72.58 | 0.17% | 1,390 |
| Mar 9, 2026 | 72.18 | 73.36 | 72.00 | 72.46 | 72.46 | -1.04% | 921 |
| Mar 6, 2026 | 73.54 | 73.66 | 73.00 | 73.22 | 73.22 | -1.13% | 1,813 |
| Mar 5, 2026 | 73.08 | 74.06 | 72.50 | 74.06 | 74.06 | 1.73% | 641 |
| 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 |