Pernod Ricard SA (VIE:RI)
Austria
· Delayed Price · Currency is EUR 76.64
-0.84 (-1.08%)
At close: Dec 4, 2025
Pernod Ricard Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 85.18 | 85.64 | 85.18 | 85.50 | 83.03 | 0.80% | - |
| Oct 9, 2025 | 85.24 | 85.24 | 84.82 | 84.82 | 82.37 | -0.09% | - |
| Oct 8, 2025 | 84.68 | 85.22 | 84.68 | 84.90 | 82.45 | -0.21% | - |
| Oct 7, 2025 | 85.56 | 85.56 | 84.92 | 85.08 | 82.62 | 0.61% | - |
| Oct 6, 2025 | 84.30 | 84.56 | 83.34 | 84.56 | 82.12 | 1.08% | - |
| Oct 3, 2025 | 83.50 | 83.96 | 83.50 | 83.66 | 81.24 | 0.67% | - |
| Oct 2, 2025 | 83.14 | 83.20 | 83.08 | 83.10 | 80.70 | 0.24% | - |
| Oct 1, 2025 | 83.80 | 83.80 | 82.90 | 82.90 | 80.51 | -0.34% | - |
| Sep 30, 2025 | 82.80 | 83.18 | 81.98 | 83.18 | 80.78 | -0.29% | - |
| Sep 29, 2025 | 83.70 | 83.70 | 83.42 | 83.42 | 81.01 | - | - |
| Sep 26, 2025 | 85.08 | 85.08 | 83.42 | 83.42 | 81.01 | -3.16% | - |
| Sep 25, 2025 | 86.30 | 86.36 | 86.14 | 86.14 | 83.65 | 0.02% | - |
| Sep 24, 2025 | 86.70 | 86.70 | 86.12 | 86.12 | 83.63 | -1.80% | - |
| Sep 23, 2025 | 87.66 | 88.30 | 87.66 | 87.70 | 85.17 | 0.16% | 40 |
| Sep 22, 2025 | 88.44 | 88.44 | 87.56 | 87.56 | 85.03 | -1.55% | 4 |
| Sep 19, 2025 | 89.74 | 89.96 | 88.94 | 88.94 | 86.37 | -0.49% | - |
| Sep 18, 2025 | 89.44 | 89.52 | 89.38 | 89.38 | 86.80 | 0.38% | - |
| Sep 17, 2025 | 89.46 | 89.46 | 89.00 | 89.04 | 86.47 | 0.07% | - |
| Sep 16, 2025 | 89.32 | 89.32 | 88.96 | 88.98 | 86.41 | -2.05% | - |
| Sep 15, 2025 | 90.96 | 91.28 | 90.84 | 90.84 | 88.22 | -0.31% | - |
| Sep 12, 2025 | 91.12 | 91.12 | 90.30 | 91.12 | 88.49 | -0.15% | - |
| Sep 11, 2025 | 92.62 | 92.62 | 91.26 | 91.26 | 88.62 | -0.28% | - |
| Sep 10, 2025 | 92.72 | 92.72 | 91.52 | 91.52 | 88.88 | -2.64% | - |
| Sep 9, 2025 | 95.64 | 95.64 | 94.00 | 94.00 | 91.28 | -1.51% | - |
| Sep 8, 2025 | 95.92 | 95.92 | 95.14 | 95.44 | 92.68 | - | - |
| Sep 5, 2025 | 96.42 | 96.42 | 95.44 | 95.44 | 92.68 | -1.89% | - |
| Sep 4, 2025 | 99.10 | 99.10 | 97.28 | 97.28 | 94.47 | -2.60% | - |
| Sep 3, 2025 | 99.18 | 100.25 | 99.18 | 99.88 | 97.00 | 0.52% | - |
| Sep 2, 2025 | 98.56 | 99.52 | 98.56 | 99.36 | 96.49 | 1.33% | - |
| Sep 1, 2025 | 97.80 | 98.54 | 97.80 | 98.06 | 95.23 | -0.28% | - |
| Aug 29, 2025 | 97.98 | 98.50 | 97.98 | 98.34 | 95.50 | -4.15% | - |
| Aug 28, 2025 | 106.75 | 106.75 | 102.60 | 102.60 | 99.64 | 3.78% | - |
| Aug 27, 2025 | 99.02 | 99.02 | 98.54 | 98.86 | 96.00 | -0.46% | - |
| Aug 26, 2025 | 98.94 | 99.56 | 98.94 | 99.32 | 96.45 | -2.05% | - |
| Aug 25, 2025 | 101.75 | 101.75 | 101.05 | 101.40 | 98.47 | -0.34% | - |
| Aug 22, 2025 | 101.10 | 101.75 | 101.10 | 101.75 | 98.81 | 0.59% | - |
| Aug 21, 2025 | 102.85 | 102.85 | 101.15 | 101.15 | 98.23 | -1.41% | - |
| Aug 20, 2025 | 101.25 | 102.60 | 101.25 | 102.60 | 99.64 | 2.19% | - |
| Aug 19, 2025 | 97.92 | 100.40 | 97.92 | 100.40 | 97.50 | 3.72% | - |
| Aug 18, 2025 | 97.84 | 97.84 | 96.80 | 96.80 | 94.00 | -1.83% | - |
| Aug 15, 2025 | 97.30 | 98.60 | 97.30 | 98.60 | 95.75 | 2.13% | - |
| Aug 14, 2025 | 96.44 | 96.60 | 96.44 | 96.54 | 93.75 | 0.90% | - |
| Aug 13, 2025 | 95.98 | 95.98 | 95.68 | 95.68 | 92.92 | -0.06% | - |
| Aug 12, 2025 | 96.46 | 96.46 | 95.66 | 95.74 | 92.97 | -0.10% | - |
| Aug 11, 2025 | 96.68 | 96.68 | 95.84 | 95.84 | 93.07 | 0.13% | - |
| Aug 8, 2025 | 96.40 | 96.40 | 95.42 | 95.72 | 92.96 | 1.33% | - |
| Aug 7, 2025 | 93.54 | 94.48 | 93.54 | 94.46 | 91.73 | 1.31% | - |
| Aug 6, 2025 | 91.42 | 93.24 | 91.42 | 93.24 | 90.55 | 3.07% | - |
| Aug 5, 2025 | 91.08 | 91.34 | 89.62 | 90.46 | 87.85 | 1.30% | - |
| Aug 4, 2025 | 89.58 | 90.08 | 89.30 | 89.30 | 86.72 | -0.69% | - |
| Aug 1, 2025 | 90.50 | 90.66 | 89.92 | 89.92 | 87.32 | -1.43% | - |
| Jul 31, 2025 | 92.72 | 92.72 | 91.22 | 91.22 | 88.59 | -3.70% | - |
| Jul 30, 2025 | 94.80 | 95.36 | 94.72 | 94.72 | 91.98 | -0.19% | - |
| Jul 29, 2025 | 96.88 | 96.88 | 94.90 | 94.90 | 92.16 | -2.45% | - |
| Jul 28, 2025 | 101.00 | 101.00 | 97.28 | 97.28 | 94.47 | -1.82% | - |
| Jul 25, 2025 | 96.98 | 99.10 | 96.98 | 99.08 | 96.22 | 1.39% | - |
| Jul 24, 2025 | 96.58 | 97.72 | 96.58 | 97.72 | 94.90 | 2.20% | - |
| Jul 23, 2025 | 95.10 | 95.62 | 94.82 | 95.62 | 92.86 | 0.80% | - |
| Jul 22, 2025 | 93.90 | 94.86 | 93.84 | 94.86 | 89.84 | 1.35% | - |
| Jul 21, 2025 | 94.08 | 94.08 | 93.60 | 93.60 | 88.64 | -1.02% | - |
| Jul 18, 2025 | 93.66 | 94.70 | 93.66 | 94.56 | 89.55 | 1.59% | - |