Pernod Ricard SA (FRA:PER)
Germany
· Delayed Price · Currency is EUR 77.62
+0.92 (1.20%)
At close: Dec 5, 2025
Pernod Ricard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 76.54 | 77.62 | 76.54 | 77.62 | 77.62 | 1.20% | 158 |
| Dec 4, 2025 | 78.02 | 78.02 | 76.16 | 76.70 | 76.70 | -1.01% | 2,325 |
| Dec 3, 2025 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | -0.13% | - |
| Dec 2, 2025 | 78.60 | 78.60 | 77.28 | 77.58 | 77.58 | 0.13% | 234 |
| Dec 1, 2025 | 77.48 | 77.48 | 77.48 | 77.48 | 77.48 | 0.05% | - |
| Nov 28, 2025 | 77.54 | 77.56 | 77.00 | 77.44 | 77.44 | -0.41% | 370 |
| Nov 27, 2025 | 77.48 | 77.96 | 77.48 | 77.76 | 77.76 | 0.96% | 330 |
| Nov 26, 2025 | 78.80 | 79.00 | 76.50 | 77.02 | 77.02 | -1.81% | 1,782 |
| Nov 25, 2025 | 78.44 | 78.44 | 78.44 | 78.44 | 78.44 | -0.33% | - |
| Nov 24, 2025 | 79.32 | 79.32 | 78.70 | 78.70 | 78.70 | 0.61% | 225 |
| Nov 21, 2025 | 78.22 | 78.22 | 78.22 | 78.22 | 75.87 | -0.58% | - |
| Nov 20, 2025 | 78.80 | 78.80 | 78.48 | 78.68 | 76.32 | -0.15% | 27 |
| Nov 19, 2025 | 78.26 | 78.80 | 78.12 | 78.80 | 76.43 | -0.40% | 110 |
| Nov 18, 2025 | 80.36 | 80.94 | 78.00 | 79.12 | 76.74 | -3.28% | 720 |
| Nov 17, 2025 | 81.90 | 81.90 | 81.80 | 81.80 | 79.34 | -0.63% | 190 |
| Nov 14, 2025 | 82.12 | 83.06 | 82.12 | 82.32 | 79.85 | -0.36% | 136 |
| Nov 13, 2025 | 84.14 | 84.14 | 81.82 | 82.62 | 80.14 | -2.04% | 559 |
| Nov 12, 2025 | 84.34 | 84.34 | 84.34 | 84.34 | 81.81 | 0.72% | 12 |
| Nov 11, 2025 | 83.74 | 83.74 | 83.74 | 83.74 | 81.22 | 0.36% | - |
| Nov 10, 2025 | 83.32 | 83.58 | 83.32 | 83.44 | 80.93 | -0.07% | 116 |
| Nov 7, 2025 | 81.66 | 83.50 | 80.90 | 83.50 | 80.99 | 2.73% | 193 |
| Nov 6, 2025 | 85.12 | 85.12 | 81.28 | 81.28 | 78.84 | -3.42% | 509 |
| Nov 5, 2025 | 83.42 | 84.16 | 82.54 | 84.16 | 81.63 | -0.31% | 160 |
| Nov 4, 2025 | 83.76 | 84.42 | 83.76 | 84.42 | 81.88 | -0.68% | 25 |
| Nov 3, 2025 | 84.72 | 85.66 | 84.72 | 85.00 | 82.45 | -0.16% | 616 |
| Oct 31, 2025 | 85.14 | 85.14 | 85.14 | 85.14 | 82.58 | 0.02% | 18 |
| Oct 30, 2025 | 85.62 | 85.62 | 85.12 | 85.12 | 82.56 | -1.00% | 10 |
| Oct 29, 2025 | 87.14 | 87.14 | 85.70 | 85.98 | 83.40 | -1.49% | 305 |
| Oct 28, 2025 | 86.52 | 87.28 | 86.52 | 87.28 | 84.66 | 0.95% | 74 |
| Oct 27, 2025 | 89.26 | 89.26 | 86.26 | 86.46 | 83.86 | -2.48% | 1,012 |
| Oct 24, 2025 | 88.72 | 88.72 | 88.58 | 88.66 | 86.00 | -0.61% | 245 |
| Oct 23, 2025 | 90.36 | 90.56 | 89.20 | 89.20 | 86.52 | 0.41% | 520 |
| Oct 22, 2025 | 88.84 | 88.84 | 88.84 | 88.84 | 86.17 | -0.47% | - |
| Oct 21, 2025 | 89.54 | 89.60 | 89.26 | 89.26 | 86.58 | -0.40% | 18 |
| Oct 20, 2025 | 89.68 | 89.68 | 88.70 | 89.62 | 86.93 | 0.74% | 83 |
| Oct 17, 2025 | 85.58 | 88.96 | 85.58 | 88.96 | 86.29 | 2.56% | 1,706 |
| Oct 16, 2025 | 83.12 | 87.32 | 83.00 | 86.74 | 84.13 | 3.68% | 872 |
| Oct 15, 2025 | 83.22 | 83.66 | 83.10 | 83.66 | 81.15 | 0.80% | 165 |
| Oct 14, 2025 | 83.20 | 83.26 | 82.60 | 83.00 | 80.51 | - | 2,735 |
| Oct 13, 2025 | 84.04 | 84.04 | 83.00 | 83.00 | 80.51 | -2.99% | 225 |
| Oct 10, 2025 | 85.08 | 85.62 | 84.82 | 85.56 | 82.99 | 0.94% | 329 |
| Oct 9, 2025 | 85.64 | 85.64 | 84.76 | 84.76 | 82.21 | -0.19% | 60 |
| Oct 8, 2025 | 84.92 | 84.92 | 84.50 | 84.92 | 82.37 | 0.24% | 128 |
| Oct 7, 2025 | 84.72 | 84.72 | 84.72 | 84.72 | 82.17 | 0.79% | - |
| Oct 6, 2025 | 84.64 | 84.82 | 83.10 | 84.06 | 81.53 | -0.54% | 425 |
| Oct 3, 2025 | 83.88 | 84.52 | 83.88 | 84.52 | 81.98 | 0.26% | 95 |
| Oct 2, 2025 | 83.58 | 84.36 | 83.02 | 84.30 | 81.77 | 1.54% | 1,936 |
| Oct 1, 2025 | 83.22 | 83.60 | 82.76 | 83.02 | 80.53 | 0.29% | 294 |
| Sep 30, 2025 | 83.62 | 83.62 | 81.98 | 82.78 | 80.29 | -0.86% | 297 |
| Sep 29, 2025 | 84.36 | 84.36 | 83.38 | 83.50 | 80.99 | 0.31% | 129 |
| Sep 26, 2025 | 85.58 | 85.58 | 83.06 | 83.24 | 80.74 | -3.34% | 188 |
| Sep 25, 2025 | 86.50 | 86.50 | 86.10 | 86.12 | 83.53 | -0.30% | 300 |
| Sep 24, 2025 | 87.48 | 87.48 | 86.00 | 86.38 | 83.78 | -1.12% | 1,473 |
| Sep 23, 2025 | 86.80 | 87.94 | 86.80 | 87.36 | 84.74 | -1.44% | 110 |
| Sep 22, 2025 | 88.96 | 88.96 | 88.44 | 88.64 | 85.98 | -0.61% | 7 |
| Sep 19, 2025 | 89.18 | 89.18 | 89.18 | 89.18 | 86.50 | -0.91% | - |
| Sep 18, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 87.30 | -0.04% | - |
| Sep 17, 2025 | 89.58 | 90.04 | 89.00 | 90.04 | 87.33 | 0.56% | 455 |
| Sep 16, 2025 | 90.84 | 90.84 | 88.90 | 89.54 | 86.85 | -1.45% | 532 |
| Sep 15, 2025 | 90.86 | 90.86 | 90.86 | 90.86 | 88.13 | 0.96% | - |
| Sep 12, 2025 | 91.56 | 91.56 | 90.00 | 90.00 | 87.30 | -1.19% | 50 |
| Sep 11, 2025 | 91.90 | 91.90 | 91.08 | 91.08 | 88.34 | -0.52% | 12 |
| Sep 10, 2025 | 93.50 | 93.50 | 91.56 | 91.56 | 88.81 | -2.93% | 70 |
| Sep 9, 2025 | 95.08 | 95.08 | 94.32 | 94.32 | 91.49 | -0.72% | 62 |
| Sep 8, 2025 | 96.28 | 96.28 | 95.00 | 95.00 | 92.15 | -1.43% | 105 |
| Sep 5, 2025 | 96.76 | 96.76 | 96.38 | 96.38 | 93.48 | -3.10% | 10 |
| Sep 4, 2025 | 99.46 | 99.46 | 99.46 | 99.46 | 96.47 | 0.12% | - |
| Sep 3, 2025 | 98.58 | 99.34 | 98.58 | 99.34 | 96.36 | 1.57% | 30 |
| Sep 2, 2025 | 97.80 | 97.80 | 97.80 | 97.80 | 94.86 | -0.49% | 280 |
| Sep 1, 2025 | 97.54 | 98.28 | 97.54 | 98.28 | 95.33 | -1.05% | 280 |
| Aug 29, 2025 | 101.15 | 101.15 | 99.32 | 99.32 | 96.34 | -1.42% | 34 |
| Aug 28, 2025 | 98.00 | 107.00 | 98.00 | 100.75 | 97.72 | 2.14% | 540 |
| Aug 27, 2025 | 98.64 | 98.64 | 98.64 | 98.64 | 95.68 | -0.78% | - |
| Aug 26, 2025 | 99.42 | 99.42 | 99.42 | 99.42 | 96.43 | -1.27% | - |
| Aug 25, 2025 | 101.65 | 101.65 | 100.70 | 100.70 | 97.67 | -0.93% | 65 |
| Aug 22, 2025 | 100.90 | 101.65 | 100.90 | 101.65 | 98.60 | -0.20% | 4 |
| Aug 21, 2025 | 102.80 | 102.80 | 101.85 | 101.85 | 98.79 | -0.20% | 30 |
| Aug 20, 2025 | 99.74 | 103.45 | 99.74 | 102.05 | 98.98 | 4.54% | 330 |
| Aug 19, 2025 | 97.62 | 97.62 | 97.62 | 97.62 | 94.69 | -0.69% | - |
| Aug 18, 2025 | 98.32 | 98.32 | 98.30 | 98.30 | 95.35 | - | 100 |
| Aug 15, 2025 | 96.88 | 98.42 | 96.00 | 98.30 | 95.35 | 1.53% | 4,103 |
| Aug 14, 2025 | 96.40 | 96.82 | 96.40 | 96.82 | 93.91 | 0.62% | 65 |
| Aug 13, 2025 | 96.22 | 96.22 | 96.22 | 96.22 | 93.33 | 0.21% | - |
| Aug 12, 2025 | 96.40 | 96.40 | 96.02 | 96.02 | 93.14 | 0.04% | 7 |
| Aug 11, 2025 | 95.98 | 95.98 | 95.98 | 95.98 | 93.10 | -0.54% | - |
| Aug 8, 2025 | 94.78 | 96.50 | 94.78 | 96.50 | 93.60 | 1.49% | 121 |
| Aug 7, 2025 | 92.98 | 95.20 | 92.98 | 95.08 | 92.22 | 2.06% | 180 |
| Aug 6, 2025 | 90.80 | 93.16 | 90.80 | 93.16 | 90.36 | 2.53% | 20 |
| Aug 5, 2025 | 89.76 | 91.04 | 89.70 | 90.86 | 88.13 | 0.98% | 584 |
| Aug 4, 2025 | 89.98 | 89.98 | 89.98 | 89.98 | 87.28 | -0.95% | 2 |
| Aug 1, 2025 | 90.04 | 90.84 | 90.04 | 90.84 | 88.11 | -0.07% | 46 |
| Jul 31, 2025 | 94.64 | 94.64 | 90.90 | 90.90 | 88.17 | -3.79% | 200 |
| Jul 30, 2025 | 94.48 | 94.48 | 94.48 | 94.48 | 91.64 | -0.42% | - |
| Jul 29, 2025 | 96.96 | 97.20 | 94.88 | 94.88 | 92.03 | -4.10% | 302 |
| Jul 28, 2025 | 102.15 | 102.20 | 98.94 | 98.94 | 95.97 | -0.64% | 23 |
| Jul 25, 2025 | 97.10 | 99.58 | 97.10 | 99.58 | 96.59 | 0.59% | 10 |
| Jul 24, 2025 | 96.90 | 99.00 | 96.90 | 99.00 | 96.03 | 2.27% | 12 |
| Jul 23, 2025 | 94.76 | 96.80 | 94.76 | 96.80 | 93.89 | 1.13% | 5 |
| Jul 22, 2025 | 93.44 | 95.72 | 93.44 | 95.72 | 90.56 | 2.46% | 106 |
| Jul 21, 2025 | 94.24 | 94.24 | 93.42 | 93.42 | 88.39 | -0.43% | 11 |