Pernod Ricard SA (VIE:RI)
Austria
· Delayed Price · Currency is EUR 73.36
-0.26 (-0.35%)
At close: Mar 6, 2026
Pernod Ricard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 73.34 | 73.78 | 73.18 | 73.36 | 73.36 | -0.35% | 16 |
| Mar 5, 2026 | 73.36 | 73.68 | 73.26 | 73.62 | 73.62 | -1.50% | - |
| Mar 4, 2026 | 75.40 | 75.40 | 74.36 | 74.74 | 74.74 | -0.37% | - |
| Mar 3, 2026 | 76.62 | 76.62 | 75.02 | 75.02 | 75.02 | -2.67% | - |
| Mar 2, 2026 | 76.78 | 77.30 | 76.78 | 77.08 | 77.08 | -0.49% | - |
| Feb 27, 2026 | 75.98 | 77.54 | 75.98 | 77.46 | 77.46 | 1.12% | 7 |
| Feb 26, 2026 | 77.36 | 77.36 | 76.60 | 76.60 | 76.60 | -2.92% | - |
| Feb 25, 2026 | 81.82 | 81.82 | 78.90 | 78.90 | 78.90 | -6.87% | - |
| Feb 24, 2026 | 84.78 | 84.80 | 84.54 | 84.72 | 84.72 | 1.88% | - |
| Feb 23, 2026 | 84.26 | 84.26 | 83.16 | 83.16 | 83.16 | -3.17% | - |
| Feb 20, 2026 | 84.90 | 86.22 | 84.90 | 85.88 | 85.88 | 0.99% | - |
| Feb 19, 2026 | 82.52 | 85.04 | 82.52 | 85.04 | 85.04 | 5.09% | - |
| Feb 18, 2026 | 84.00 | 84.00 | 80.92 | 80.92 | 80.92 | -4.76% | - |
| Feb 17, 2026 | 85.06 | 85.18 | 84.86 | 84.96 | 84.96 | -0.07% | - |
| Feb 16, 2026 | 84.18 | 85.02 | 84.18 | 85.02 | 85.02 | -0.63% | - |
| Feb 13, 2026 | 85.06 | 85.56 | 85.06 | 85.56 | 85.56 | 0.49% | - |
| Feb 12, 2026 | 83.86 | 85.14 | 83.86 | 85.14 | 85.14 | 2.06% | - |
| Feb 11, 2026 | 83.64 | 83.72 | 83.28 | 83.42 | 83.42 | 2.13% | 25 |
| Feb 10, 2026 | 80.42 | 81.80 | 80.42 | 81.68 | 81.68 | 1.47% | - |
| Feb 9, 2026 | 80.46 | 80.60 | 80.46 | 80.50 | 80.50 | 0.12% | - |
| Feb 6, 2026 | 80.06 | 80.40 | 80.06 | 80.40 | 80.40 | 0.53% | - |
| Feb 5, 2026 | 80.06 | 80.06 | 79.84 | 79.98 | 79.98 | 2.28% | - |
| Feb 4, 2026 | 76.50 | 78.20 | 76.50 | 78.20 | 78.20 | 3.91% | - |
| Feb 3, 2026 | 75.04 | 75.26 | 74.94 | 75.26 | 75.26 | -0.29% | - |
| Feb 2, 2026 | 75.88 | 75.88 | 75.28 | 75.48 | 75.48 | 0.29% | - |
| Jan 30, 2026 | 74.66 | 75.26 | 74.66 | 75.26 | 75.26 | 0.67% | - |
| Jan 29, 2026 | 75.58 | 75.58 | 74.76 | 74.76 | 74.76 | 1.27% | - |
| Jan 28, 2026 | 72.34 | 73.82 | 72.34 | 73.82 | 73.82 | -0.27% | - |
| Jan 27, 2026 | 75.02 | 75.02 | 73.72 | 74.02 | 74.02 | -2.25% | - |
| Jan 26, 2026 | 75.78 | 75.78 | 75.34 | 75.72 | 75.72 | 0.11% | - |
| Jan 23, 2026 | 76.16 | 76.36 | 75.64 | 75.64 | 75.64 | -1.38% | - |
| Jan 22, 2026 | 77.10 | 77.10 | 76.70 | 76.70 | 76.70 | 0.13% | - |
| Jan 21, 2026 | 75.30 | 76.64 | 75.30 | 76.60 | 76.60 | 4.05% | - |
| Jan 20, 2026 | 73.08 | 73.68 | 73.08 | 73.62 | 73.62 | -0.41% | 10 |
| Jan 19, 2026 | 72.72 | 73.92 | 72.72 | 73.92 | 73.92 | -2.07% | - |
| Jan 16, 2026 | 75.66 | 75.82 | 75.48 | 75.48 | 75.48 | -0.24% | - |
| Jan 15, 2026 | 75.76 | 75.76 | 75.18 | 75.66 | 75.66 | - | - |
| Jan 14, 2026 | 75.32 | 75.66 | 74.84 | 75.66 | 75.66 | -0.68% | - |
| Jan 13, 2026 | 75.30 | 76.18 | 74.78 | 76.18 | 76.18 | 2.45% | - |
| Jan 12, 2026 | 73.80 | 74.36 | 73.80 | 74.36 | 74.36 | -1.61% | - |
| Jan 9, 2026 | 74.82 | 75.58 | 74.82 | 75.58 | 75.58 | 2.72% | - |
| Jan 8, 2026 | 72.46 | 73.74 | 72.46 | 73.58 | 73.58 | 2.19% | - |
| Jan 7, 2026 | 72.80 | 72.80 | 72.00 | 72.00 | 72.00 | -0.58% | 200 |
| Jan 6, 2026 | 73.50 | 73.50 | 72.42 | 72.42 | 72.42 | 0.42% | - |
| Jan 5, 2026 | 72.70 | 73.00 | 72.12 | 72.12 | 72.12 | -1.02% | - |
| Jan 2, 2026 | 72.94 | 72.94 | 72.70 | 72.86 | 72.86 | -0.05% | - |
| Dec 30, 2025 | 72.88 | 73.00 | 72.88 | 72.90 | 72.90 | -0.16% | - |
| Dec 29, 2025 | 72.96 | 73.02 | 72.74 | 73.02 | 73.02 | -0.38% | 9 |
| Dec 23, 2025 | 73.68 | 73.98 | 73.30 | 73.30 | 73.30 | -0.89% | - |
| Dec 22, 2025 | 75.76 | 75.76 | 73.96 | 73.96 | 73.96 | -2.79% | - |
| Dec 19, 2025 | 75.90 | 76.10 | 75.90 | 76.08 | 76.08 | -0.94% | - |
| Dec 18, 2025 | 77.52 | 77.52 | 76.80 | 76.80 | 76.80 | 0.68% | - |
| Dec 17, 2025 | 75.48 | 76.82 | 75.48 | 76.28 | 76.28 | -1.78% | - |
| Dec 16, 2025 | 76.54 | 77.66 | 76.54 | 77.66 | 77.66 | 1.68% | - |
| Dec 15, 2025 | 76.20 | 76.48 | 76.20 | 76.38 | 76.38 | 0.39% | - |
| Dec 12, 2025 | 75.16 | 76.08 | 75.16 | 76.08 | 76.08 | 1.60% | - |
| Dec 11, 2025 | 74.54 | 74.88 | 74.14 | 74.88 | 74.88 | 1.99% | - |
| Dec 10, 2025 | 73.66 | 73.82 | 73.42 | 73.42 | 73.42 | -1.90% | - |
| Dec 9, 2025 | 75.84 | 75.84 | 74.84 | 74.84 | 74.84 | -0.13% | - |
| Dec 8, 2025 | 76.50 | 76.50 | 74.94 | 74.94 | 74.94 | -2.88% | - |
| Dec 5, 2025 | 76.78 | 77.46 | 76.78 | 77.16 | 77.16 | 0.68% | 42 |
| Dec 4, 2025 | 76.24 | 76.64 | 76.24 | 76.64 | 76.64 | -1.08% | - |
| Dec 3, 2025 | 77.40 | 77.48 | 76.86 | 77.48 | 77.48 | -0.92% | - |
| Dec 2, 2025 | 78.70 | 78.78 | 78.00 | 78.20 | 78.20 | 0.21% | - |
| Dec 1, 2025 | 77.60 | 78.58 | 77.60 | 78.04 | 78.04 | 1.72% | - |
| Nov 28, 2025 | 77.42 | 77.54 | 76.72 | 76.72 | 76.72 | -1.54% | - |
| Nov 27, 2025 | 77.24 | 77.92 | 77.24 | 77.92 | 77.92 | 1.25% | - |
| Nov 26, 2025 | 77.74 | 77.74 | 76.96 | 76.96 | 76.96 | -2.51% | - |
| Nov 25, 2025 | 78.72 | 78.94 | 78.50 | 78.94 | 78.94 | 0.18% | - |
| Nov 24, 2025 | 79.34 | 79.52 | 78.80 | 78.80 | 78.80 | -3.15% | - |
| Nov 21, 2025 | 80.74 | 81.56 | 80.74 | 81.36 | 79.01 | 3.46% | - |
| Nov 20, 2025 | 78.56 | 78.64 | 78.46 | 78.64 | 76.37 | 0.33% | - |
| Nov 19, 2025 | 78.66 | 78.66 | 78.38 | 78.38 | 76.12 | -0.43% | - |
| Nov 18, 2025 | 80.14 | 80.14 | 78.72 | 78.72 | 76.45 | -3.22% | 16 |
| Nov 17, 2025 | 81.90 | 81.90 | 81.20 | 81.34 | 78.99 | -0.49% | - |
| Nov 14, 2025 | 82.36 | 82.36 | 81.62 | 81.74 | 79.38 | 0.05% | - |
| Nov 13, 2025 | 84.28 | 84.28 | 81.70 | 81.70 | 79.34 | -2.95% | - |
| Nov 12, 2025 | 84.82 | 84.82 | 84.12 | 84.18 | 81.75 | -0.47% | - |
| Nov 11, 2025 | 84.04 | 84.58 | 83.50 | 84.58 | 82.14 | 0.81% | - |
| Nov 10, 2025 | 83.72 | 84.44 | 83.72 | 83.90 | 81.48 | 2.87% | - |
| Nov 7, 2025 | 82.24 | 82.24 | 81.04 | 81.56 | 79.20 | -1.90% | - |
| Nov 6, 2025 | 84.24 | 84.24 | 83.14 | 83.14 | 80.74 | -1.80% | - |
| Nov 5, 2025 | 82.42 | 84.66 | 82.42 | 84.66 | 82.21 | 0.43% | - |
| Nov 4, 2025 | 84.20 | 84.30 | 83.94 | 84.30 | 81.87 | -0.28% | 25 |
| Nov 3, 2025 | 85.08 | 85.62 | 84.54 | 84.54 | 82.10 | 0.45% | - |
| Oct 31, 2025 | 85.12 | 85.22 | 84.16 | 84.16 | 81.73 | -1.22% | - |
| Oct 30, 2025 | 84.96 | 85.20 | 84.96 | 85.20 | 82.74 | -0.68% | - |
| Oct 29, 2025 | 86.42 | 86.42 | 85.78 | 85.78 | 83.30 | -1.49% | - |
| Oct 28, 2025 | 87.20 | 87.42 | 87.06 | 87.08 | 84.56 | 0.42% | - |
| Oct 27, 2025 | 87.98 | 87.98 | 86.22 | 86.72 | 84.22 | -2.23% | - |
| Oct 24, 2025 | 88.64 | 88.74 | 88.28 | 88.70 | 86.14 | -0.76% | - |
| Oct 23, 2025 | 89.90 | 89.90 | 89.04 | 89.38 | 86.80 | 0.56% | - |
| Oct 22, 2025 | 88.58 | 88.88 | 87.94 | 88.88 | 86.31 | -0.34% | - |
| Oct 21, 2025 | 89.58 | 89.58 | 89.18 | 89.18 | 86.60 | -0.47% | - |
| Oct 20, 2025 | 88.80 | 89.60 | 88.78 | 89.60 | 87.01 | 0.29% | - |
| Oct 17, 2025 | 87.98 | 89.34 | 87.98 | 89.34 | 86.76 | 4.96% | - |
| Oct 16, 2025 | 84.18 | 86.56 | 84.18 | 85.12 | 82.66 | 2.28% | - |
| Oct 15, 2025 | 83.38 | 83.38 | 82.76 | 83.22 | 80.82 | 1.29% | - |
| Oct 14, 2025 | 83.08 | 83.10 | 82.16 | 82.16 | 79.79 | -1.27% | - |
| Oct 13, 2025 | 83.90 | 83.90 | 83.22 | 83.22 | 80.82 | -2.67% | - |